Canada markets closed

IN8bio, Inc. (INAB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.0100-0.0100 (-0.98%)
At close: 04:00PM EDT
1.0101 +0.00 (+0.01%)
After hours: 04:18PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.99301.02000.98401.01001.0100107,700
May 09, 20241.01001.03000.98001.01001.010093,000
May 08, 20241.00001.03001.00001.01001.010050,300
May 07, 20241.02001.03001.00001.01001.010065,800
May 06, 20241.01001.03000.97300.99800.998065,700
May 03, 20241.05001.05001.00001.00001.000084,000
May 02, 20241.01001.07001.00001.02001.0200196,100
May 01, 20241.02001.07000.97901.04001.040073,700
Apr 30, 20240.98001.05000.98001.02001.020047,900
Apr 29, 20241.04001.04000.97300.99000.990081,000
Apr 26, 20241.00001.04000.99001.04001.040055,900
Apr 25, 20241.03001.05001.01001.04001.040069,700
Apr 24, 20241.07001.07001.01001.06001.0600151,900
Apr 23, 20241.00001.04000.94001.04001.0400282,300
Apr 22, 20241.04001.04000.99501.00001.0000219,300
Apr 19, 20241.02001.09000.99001.03001.0300277,800
Apr 18, 20240.99001.05000.99001.05001.0500129,600
Apr 17, 20241.00101.05000.97001.00001.0000184,000
Apr 16, 20241.03001.03000.96600.98000.9800192,400
Apr 15, 20241.07001.09000.98001.02001.0200383,200
Apr 12, 20241.11001.14000.91601.11001.11001,152,100
Apr 11, 20241.04001.22001.03001.15001.15001,312,700
Apr 10, 20241.16001.18001.03001.10001.10006,992,600
Apr 09, 20241.10001.12001.09001.09001.09002,294,000
Apr 08, 20241.05001.11001.05001.09001.090050,200
Apr 05, 20241.12001.14001.05001.10001.1000152,500
Apr 04, 20241.07001.14001.03001.12001.120096,600
Apr 03, 20241.05001.13701.01001.04001.0400175,200
Apr 02, 20241.14001.14901.06001.10001.100071,200
Apr 01, 20241.17001.18001.14001.15001.1500121,000
Mar 28, 20241.20001.27001.18001.18001.180093,500
Mar 27, 20241.22001.27001.19001.21001.210069,700
Mar 26, 20241.18001.26001.16001.25001.2500567,500
Mar 25, 20241.23001.24001.17001.20001.200079,900
Mar 22, 20241.25001.28001.16001.24001.2400140,100
Mar 21, 20241.35001.35001.22001.25001.2500119,900
Mar 20, 20241.22001.30001.22001.28001.2800135,200
Mar 19, 20241.23001.29001.19001.20001.2000163,600
Mar 18, 20241.24001.30001.17001.23001.2300243,700
Mar 15, 20241.18001.25301.14001.14001.1400326,100
Mar 14, 20241.24001.28001.16001.16001.1600154,400
Mar 13, 20241.32001.34001.25001.25001.2500119,400
Mar 12, 20241.25001.30001.22001.27001.2700113,500
Mar 11, 20241.29001.30001.22001.27001.2700164,600
Mar 08, 20241.24001.45001.24001.30001.3000257,700
Mar 07, 20241.17001.23001.17001.22001.2200120,900
Mar 06, 20241.33001.35001.14001.15001.1500379,600
Mar 05, 20241.20001.28001.18001.24001.2400273,600
Mar 04, 20241.09001.21001.09001.21001.2100179,600
Mar 01, 20241.13001.16001.06001.09001.0900147,500
Feb 29, 20241.15001.16001.09501.11001.1100127,900
Feb 28, 20241.11001.16001.03201.15001.1500166,400
Feb 27, 20240.97001.14000.97001.11001.1100254,300
Feb 26, 20240.98001.01000.95000.98500.9850256,600
Feb 23, 20241.02001.02100.93500.95300.9530213,800
Feb 22, 20241.01001.03001.00001.01001.010088,700
Feb 21, 20241.07001.07001.01001.03001.0300118,600
Feb 20, 20241.13001.13001.03001.04501.045080,400
Feb 16, 20241.15001.15001.08001.11001.110043,300
Feb 15, 20241.16001.16001.08001.10001.1000210,500
Feb 14, 20241.21001.28001.11001.12001.1200454,900
Feb 13, 20241.20001.21001.16001.20001.200028,800
Feb 12, 20241.21001.23901.18001.20001.200066,300
Feb 09, 20241.24001.25301.15001.21001.2100151,300
Feb 08, 20241.21001.23001.19001.22001.220078,100
Feb 07, 20241.23001.26001.21001.22001.220044,400
Feb 06, 20241.25001.26001.21001.23001.2300110,100
Feb 05, 20241.27001.30001.21001.25001.250043,300
Feb 02, 20241.28001.36001.20001.31001.3100179,600
Feb 01, 20241.30001.30401.19001.20001.2000619,400
Jan 31, 20241.39001.40001.26901.30001.3000219,100
Jan 30, 20241.36001.39001.33401.35001.3500105,700
Jan 29, 20241.32001.36001.32001.36001.360082,900
Jan 26, 20241.30001.30001.28001.30001.300039,200
Jan 25, 20241.34001.35001.29001.30001.300074,400
Jan 24, 20241.35001.41001.29001.31001.3100221,800
Jan 23, 20241.35001.39001.31001.34001.340096,900
Jan 22, 20241.34001.37001.32001.33001.330096,800
Jan 19, 20241.42001.42001.28001.34001.3400228,400
Jan 18, 20241.52001.52001.42001.44001.4400136,800
Jan 17, 20241.45001.53001.42001.52001.5200112,500
Jan 16, 20241.55001.61001.41001.46001.4600159,600
Jan 12, 20241.60001.60001.48001.52001.520062,600
Jan 11, 20241.73001.73001.45001.54001.5400272,300
Jan 10, 20241.67001.93001.64001.66001.6600409,800
Jan 09, 20241.54001.75001.51801.69001.6900389,400
Jan 08, 20241.34001.56301.34001.50001.5000201,100
Jan 05, 20241.39001.45901.35201.39001.3900130,100
Jan 04, 20241.24001.40001.24001.39001.3900137,800
Jan 03, 20241.30001.31001.22001.24001.2400127,400
Jan 02, 20241.37001.40001.30001.32001.3200143,000
Dec 29, 20231.42001.42001.31001.38001.3800126,800
Dec 28, 20231.37001.46001.35001.42001.4200153,800
Dec 27, 20231.50001.50001.36301.42001.4200307,100
Dec 26, 20231.25001.43001.22001.43001.4300213,800
Dec 22, 20231.28001.34001.18001.24001.2400348,400
Dec 21, 20231.35001.42001.28001.29001.2900360,400
Dec 20, 20231.50001.50001.35001.40001.4000653,100
Dec 19, 20231.48001.57001.40001.45001.4500525,300
Dec 18, 20231.78001.99001.22001.35001.35001,351,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...