IN8bio Inc. Common Stock (INAB) Historical Stock Data
2.53 ↓0.26 (-9.32%)
As of May 16, 2022, 11:21am EST.
Historical Data
In the past 30 trading days, INAB is up 0.81% a day on average. There have been 12 days where IN8bio Inc. Common Stock closed green and 18 days where INAB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 2.84 | 2.79 | ↓$0.05 (-1.76%) | 2.70 | 3.06 | 122.17K |
| 2022-05-16 | 2.30 | 3.15 | ↑$0.85 (36.96%) | 2.30 | 3.15 | 20.26K |
| 2022-05-13 | 2.30 | 2.78 | ↑$0.48 (20.87%) | 2.04 | 2.81 | 3.95K |
| 2022-05-12 | 2.34 | 2.30 | ↓$0.04 (-1.60%) | 2.08 | 2.42 | 19.15K |
| 2022-05-11 | 2.57 | 2.25 | ↓$0.32 (-12.45%) | 2.20 | 2.65 | 12.45K |
| 2022-05-10 | 2.77 | 2.60 | ↓$0.17 (-6.23%) | 2.40 | 3.06 | 15.66K |
| 2022-05-09 | 2.73 | 3.08 | ↑$0.35 (12.82%) | 2.62 | 3.20 | 32.11K |
| 2022-05-06 | 2.53 | 2.61 | ↑$0.07 (2.95%) | 2.53 | 2.80 | 3.27K |
| 2022-05-05 | 2.75 | 2.68 | ↓$0.07 (-2.55%) | 2.49 | 2.75 | 3.87K |
| 2022-05-04 | 2.75 | 2.72 | ↓$0.03 (-1.09%) | 2.38 | 2.75 | 16.79K |
| 2022-05-03 | 2.22 | 2.50 | ↑$0.28 (12.76%) | 2.20 | 2.59 | 16.85K |
| 2022-05-02 | 2.50 | 2.25 | ↓$0.25 (-10.00%) | 2.00 | 2.50 | 44.73K |
| 2022-04-29 | 3.40 | 2.40 | ↓$1.00 (-29.41%) | 2.12 | 3.40 | 68.24K |
| 2022-04-28 | 3.27 | 3.25 | ↓$0.02 (-0.61%) | 3.25 | 3.28 | 6.09K |
| 2022-04-27 | 3.28 | 3.35 | ↑$0.07 (2.13%) | 3.25 | 3.36 | 2.64K |
| 2022-04-26 | 3.28 | 3.25 | ↓$0.03 (-0.92%) | 3.25 | 3.38 | 5.20K |
| 2022-04-25 | 3.31 | 3.56 | ↑$0.25 (7.59%) | 3.28 | 3.56 | 0.94K |
| 2022-04-22 | 3.42 | 3.62 | ↑$0.21 (6.00%) | 3.34 | 3.62 | 1.05K |
| 2022-04-21 | 3.40 | 3.41 | ↑$0.01 (0.29%) | 3.26 | 3.59 | 16.20K |
| 2022-04-20 | 3.40 | 3.35 | ↓$0.05 (-1.47%) | 3.14 | 3.59 | 23.13K |
| 2022-04-19 | 3.40 | 3.45 | ↑$0.05 (1.47%) | 3.40 | 3.61 | 6.15K |
| 2022-04-18 | 3.44 | 3.40 | ↓$0.04 (-1.16%) | 3.40 | 3.64 | 14.63K |
| 2022-04-14 | 3.65 | 3.48 | ↓$0.17 (-4.64%) | 3.42 | 3.67 | 30.25K |
| 2022-04-13 | 3.65 | 3.59 | ↓$0.06 (-1.64%) | 3.52 | 3.67 | 14.46K |
| 2022-04-12 | 3.93 | 3.68 | ↓$0.25 (-6.24%) | 3.56 | 3.93 | 12.54K |
| 2022-04-11 | 4.05 | 3.94 | ↓$0.11 (-2.72%) | 3.86 | 4.06 | 22.07K |
| 2022-04-08 | 4.48 | 4.12 | ↓$0.36 (-8.04%) | 3.81 | 4.48 | 47.46K |
| 2022-04-07 | 4.68 | 4.55 | ↓$0.13 (-2.78%) | 4.38 | 4.74 | 29.55K |
| 2022-04-06 | 4.19 | 4.68 | ↑$0.49 (11.69%) | 4.03 | 4.89 | 53.54K |
| 2022-04-05 | 4.11 | 4.28 | ↑$0.17 (4.14%) | 3.97 | 4.42 | 34.39K |
Create an account or log in to view more rows.
$INAB buy the dip were blasting off
$INAB make it rain
let’s see some green
$INAB has just been halted from trading due to volatility.
$INAB market starting to dump
$INAB who is adding more tomorrow?
$INAB Overpower the algos!
$INAB this is going to skyrocket tmr!!!
$INAB the FOMO will be epic
$INAB This stock is the golden ticket.
$INAB it begins tomorrow