Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

In8Bio Inc (NQ: INAB )

0.2962 -0.0138 (-4.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.3100 0.3210 0.2900 0.2962 293,490 -0.01(-4.45%)
Nov 26, 2024 0.3150 0.3200 0.2950 0.3100 356,721 +0.01(+2.04%)
Nov 25, 2024 0.3176 0.3249 0.3000 0.3038 324,055 -0.01(-4.35%)
Nov 22, 2024 0.3200 0.3270 0.3107 0.3176 170,253 -0.00(-0.75%)
Nov 21, 2024 0.3226 0.3500 0.3036 0.3200 547,181 -0.00(-0.47%)
Nov 20, 2024 0.3170 0.3216 0.3056 0.3215 122,803 +0.00(+1.42%)
Nov 19, 2024 0.3230 0.3350 0.3145 0.3170 309,639 -0.01(-4.40%)
Nov 18, 2024 0.3453 0.3500 0.3214 0.3316 283,115 -0.00(-1.10%)
Nov 15, 2024 0.3361 0.3618 0.3111 0.3353 534,714 -0.00(-0.21%)
Nov 14, 2024 0.3200 0.3700 0.3168 0.3360 452,025 +0.02(+6.09%)
Nov 13, 2024 0.3011 0.3450 0.3006 0.3167 713,287 -0.03(-9.49%)
Nov 12, 2024 0.3300 0.3666 0.3251 0.3499 449,239 +0.02(+5.39%)
Nov 11, 2024 0.3500 0.3500 0.3217 0.3320 198,207 -0.01(-3.38%)
Nov 08, 2024 0.3450 0.3498 0.3210 0.3436 309,289 +0.01(+3.93%)
Nov 07, 2024 0.3260 0.3510 0.3060 0.3306 592,745 -0.00(-0.93%)
Nov 06, 2024 0.3600 0.3600 0.3100 0.3337 563,918 -0.04(-9.57%)
Nov 05, 2024 0.3047 0.4042 0.3001 0.3690 2,381,509 +0.06(+21.10%)
Nov 04, 2024 0.2838 0.4100 0.2800 0.3047 7,292,193 +0.02(+6.39%)
Nov 01, 2024 0.2802 0.2949 0.2721 0.2864 208,489 +0.01(+2.21%)
Oct 31, 2024 0.2701 0.2911 0.2621 0.2802 261,571 +0.01(+3.74%)
Oct 30, 2024 0.2692 0.2799 0.2636 0.2701 66,959 -0.00(-1.64%)
Oct 29, 2024 0.2900 0.2941 0.2700 0.2746 498,212 -0.03(-8.74%)
Oct 28, 2024 0.3149 0.3149 0.2878 0.3009 281,899 -0.01(-2.94%)
Oct 25, 2024 0.3300 0.3300 0.2988 0.3100 430,527 -0.01(-3.16%)
Oct 24, 2024 0.3227 0.3300 0.2866 0.3201 640,086 -0.00(-1.20%)
Oct 23, 2024 0.3090 0.3245 0.2805 0.3240 1,411,336 -0.00(-1.22%)
Oct 22, 2024 0.4100 0.4100 0.3197 0.3280 4,046,613 -0.15(-30.95%)
Oct 21, 2024 0.2760 0.5566 0.2700 0.4750 31,533,508 +0.20(+75.28%)
Oct 18, 2024 0.2300 0.2730 0.2300 0.2710 1,457,211 +0.04(+17.77%)
Oct 17, 2024 0.2289 0.2301 0.2207 0.2301 294,116 +0.00(+0.52%)
Oct 16, 2024 0.2221 0.2331 0.2198 0.2289 385,392 -0.01(-2.18%)
Oct 15, 2024 0.2360 0.2410 0.2251 0.2340 285,261 +0.01(+3.08%)
Oct 14, 2024 0.2300 0.2360 0.2250 0.2270 983,430 +0.00(+0.84%)
Oct 11, 2024 0.2301 0.2379 0.2200 0.2251 329,738 -0.00(-2.09%)
Oct 10, 2024 0.2288 0.2336 0.2220 0.2299 285,154 -0.00(-0.04%)
Oct 09, 2024 0.2385 0.2495 0.2253 0.2300 957,469 +0.00(+2.13%)
Oct 08, 2024 0.2550 0.2599 0.2170 0.2252 443,889 -0.03(-11.69%)
Oct 07, 2024 0.2633 0.2760 0.2402 0.2550 459,470 -0.01(-3.15%)
Oct 04, 2024 0.2640 0.2700 0.2600 0.2633 222,235 -0.00(-0.27%)
Oct 03, 2024 0.2733 0.2871 0.2635 0.2640 246,077 +0.00(+0.19%)
Oct 02, 2024 0.2600 0.2690 0.2591 0.2635 381,246 +0.01(+2.49%)
Oct 01, 2024 0.2700 0.2700 0.2363 0.2571 567,876 -0.01(-4.78%)
Sep 30, 2024 0.2858 0.2900 0.2607 0.2700 378,089 -0.02(-5.53%)
Sep 27, 2024 0.2800 0.2950 0.2800 0.2858 216,154 +0.00(+0.28%)
Sep 26, 2024 0.3119 0.3119 0.2800 0.2850 361,759 -0.03(-8.62%)
Sep 25, 2024 0.3100 0.3199 0.3050 0.3119 84,112 +0.00(+1.30%)
Sep 24, 2024 0.3079 0.3298 0.3079 0.3079 145,051 +0.00(+0.00%)
Sep 23, 2024 0.3143 0.3300 0.3050 0.3079 291,877 -0.01(-2.04%)
Sep 20, 2024 0.3211 0.3298 0.3073 0.3143 79,872 -0.01(-2.12%)
Sep 19, 2024 0.3333 0.3399 0.3211 0.3211 156,852 -0.01(-2.70%)
Sep 18, 2024 0.3300 0.3500 0.3300 0.3300 271,832 -0.00(-0.09%)
Sep 17, 2024 0.3099 0.3399 0.3000 0.3303 290,747 +0.02(+8.12%)
Sep 16, 2024 0.3200 0.3200 0.3000 0.3055 122,259 -0.01(-3.48%)
Sep 13, 2024 0.3012 0.3300 0.3003 0.3165 102,451 +0.02(+5.08%)
Sep 12, 2024 0.3074 0.3097 0.3000 0.3012 106,782 -0.00(-0.46%)
Sep 11, 2024 0.3100 0.3200 0.3000 0.3026 129,742 +0.00(+0.17%)
Sep 10, 2024 0.3100 0.3248 0.2811 0.3021 262,986 -0.00(-0.95%)
Sep 09, 2024 0.3004 0.3217 0.2925 0.3050 314,647 +0.00(+0.33%)
Sep 06, 2024 0.3330 0.3400 0.3010 0.3040 1,205,935 -0.03(-10.03%)
Sep 05, 2024 0.4600 0.4580 0.3100 0.3379 1,853,783 -0.13(-27.33%)
Sep 04, 2024 0.5000 0.5213 0.4600 0.4650 1,720,625 -0.04(-7.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.