IN8bio Inc (INAB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0242 | -8.64285714286 | 0.28 | 0.285 | 0.2433 | 482381 | 0.26375985 | CS |
| 4 | -0.0392 | -13.2881355932 | 0.295 | 0.385 | 0.2433 | 824517 | 0.31052068 | CS |
| 12 | -0.0892 | -25.8550724638 | 0.345 | 0.41 | 0.2303 | 689772 | 0.30888105 | CS |
| 26 | -0.5727 | -69.1249245625 | 0.8285 | 0.8587 | 0.217 | 856874 | 0.37070312 | CS |
| 52 | -1.1342 | -81.5971223022 | 1.39 | 1.74 | 0.217 | 608433 | 0.59452799 | CS |
| 156 | -2.7042 | -91.3581081081 | 2.96 | 4.9799 | 0.217 | 714134 | 1.98824733 | CS |
| 260 | -9.7442 | -97.442 | 10 | 10.319 | 0.217 | 617263 | 2.04603217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.2558 | 0.0079 | 3.19 | 0.2506 | 0.2587 | 0.2481 | 177420 |
| 1738280100 | 0.2479 | -0.0199 | -7.43 | 0.27 | 0.27 | 0.2433 | 698475 |
| 1738193700 | 0.2678 | -0.006 | -2.19 | 0.2656 | 0.279705 | 0.2517 | 382675 |
| 1738107300 | 0.2738 | 0.0065 | 2.43 | 0.2819 | 0.2819 | 0.2619 | 244829 |
| 1738020900 | 0.2673 | -0.0077 | -2.80 | 0.28 | 0.2834999 | 0.265 | 668706 |
| 1737761700 | 0.275 | 0.0173 | 6.71 | 0.28 | 0.2849999 | 0.272 | 417832 |
| 1737675300 | 0.2577 | 0 | 0.00 | 0.2577 | 0.2577 | 0.2577 | 0 |
| 1737588900 | 0.2577 | -0.0283 | -9.90 | 0.2774 | 0.29 | 0.2567 | 727406 |
| 1737502500 | 0.2859999 | -0.0102 | -3.44 | 0.2994 | 0.3019 | 0.2775 | 488787 |
| 1737156900 | 0.2962 | -0.0004 | -0.13 | 0.2877 | 0.312 | 0.271 | 407033 |
| 1737070500 | 0.2965999 | -0.0064 | -2.11 | 0.2944 | 0.327 | 0.2819999 | 400465 |
| 1736984100 | 0.303 | -0.0135 | -4.27 | 0.2969 | 0.3202 | 0.28 | 677619 |
| 1736897700 | 0.3165 | -0.0005 | -0.16 | 0.3278 | 0.3363 | 0.31 | 737578 |
| 1736811300 | 0.317 | -0.0063 | -1.95 | 0.3492 | 0.3556 | 0.3065 | 1319641 |
| 1736552100 | 0.3232999 | 0.0106999 | 3.42 | 0.3407 | 0.3499 | 0.3058 | 698788 |
| 1736379300 | 0.3126 | -0.0324 | -9.39 | 0.3442 | 0.3524 | 0.3 | 767701 |
| 1736292900 | 0.3449999 | -0.003 | -0.86 | 0.3488 | 0.365 | 0.321 | 821988 |
| 1736206500 | 0.3479999 | 0.0565999 | 19.42 | 0.303606 | 0.385 | 0.2954 | 3751058 |
| 1735947300 | 0.2914 | 0.0112 | 4.00 | 0.292 | 0.32 | 0.2722 | 728047 |
| 1735860900 | 0.2802 | 0.023 | 8.94 | 0.2636 | 0.281 | 0.2558 | 722069 |
| 1735688100 | 0.2572 | -0.0118 | -4.39 | 0.279 | 0.279 | 0.25 | 682858 |
| 1735601700 | 0.269 | -0.001 | -0.37 | 0.259 | 0.28 | 0.25 | 423184 |
| 1735342500 | 0.27 | 0.0156 | 6.13 | 0.2483 | 0.275 | 0.2408 | 1065887 |
| 1735256100 | 0.2544 | 0.0198 | 8.44 | 0.244 | 0.2589 | 0.235 | 678230 |
| 1735077840 | 0.2346 | -0.0054 | -2.25 | 0.24 | 0.25 | 0.2315 | 526671 |
| 1734996900 | 0.24 | -0.0088 | -3.54 | 0.2538 | 0.259 | 0.2303 | 662738 |
| 1734737700 | 0.2488 | 0.0084 | 3.49 | 0.231 | 0.2552 | 0.231 | 1299178 |
| 1734651300 | 0.2404 | -0.0281 | -10.47 | 0.265 | 0.265 | 0.2404 | 671926 |
| 1734564900 | 0.2685 | -0.0195 | -6.77 | 0.29 | 0.299 | 0.2685 | 254072 |
| 1734478500 | 0.288 | 0.0064 | 2.27 | 0.29 | 0.3164 | 0.28 | 611986 |
| 1734392100 | 0.2816 | -0.0032 | -1.12 | 0.3 | 0.3 | 0.2758 | 198585 |
| 1734132900 | 0.2848 | -0.0058 | -2.00 | 0.2999 | 0.2999 | 0.2803 | 257986 |
| 1734046500 | 0.2906 | -0.0305 | -9.50 | 0.329 | 0.329 | 0.2849999 | 344254 |
| 1733960100 | 0.3211 | 0.0161 | 5.28 | 0.31 | 0.3212 | 0.3036499 | 289007 |
| 1733873700 | 0.305 | -0.0311 | -9.25 | 0.3499 | 0.35 | 0.2999 | 1019046 |
| 1733787300 | 0.3361 | 0.0271 | 8.77 | 0.319 | 0.3398 | 0.3099 | 731658 |
| 1733528100 | 0.309 | 0.009 | 3.00 | 0.301 | 0.3126 | 0.296 | 504195 |
| 1733441700 | 0.3 | -0.0012 | -0.40 | 0.30535 | 0.30535 | 0.29 | 621758 |
| 1733355300 | 0.3012 | -0.018 | -5.64 | 0.3201 | 0.3201 | 0.3 | 415990 |
| 1733268900 | 0.3192 | -0.0488 | -13.26 | 0.3501 | 0.3631 | 0.3154 | 1334595 |
| 1733182500 | 0.368 | 0.0669 | 22.22 | 0.3099 | 0.4099999 | 0.3051 | 4794971 |
| 1732917840 | 0.3011 | 0.0049 | 1.65 | 0.301 | 0.309 | 0.2965999 | 119537 |
| 1732750500 | 0.2962 | -0.0138 | -4.45 | 0.31 | 0.321 | 0.29 | 293486 |
| 1732664100 | 0.31 | 0.0062 | 2.04 | 0.31 | 0.32 | 0.295001 | 352623 |
| 1732577700 | 0.3038 | -0.0138 | -4.35 | 0.3176 | 0.327 | 0.3 | 317336 |
| 1732318500 | 0.3176 | -0.0024 | -0.75 | 0.313 | 0.327 | 0.3106999 | 164519 |
| 1732232100 | 0.32 | -0.0015 | -0.47 | 0.329 | 0.35 | 0.3036 | 540811 |
| 1732145700 | 0.3215 | 0.0045 | 1.42 | 0.3199 | 0.3216 | 0.3056 | 111325 |
| 1732059300 | 0.317 | -0.0146 | -4.40 | 0.3313999 | 0.335 | 0.3145 | 308684 |
| 1731972900 | 0.3316 | -0.0037 | -1.10 | 0.3453 | 0.35 | 0.3214 | 282672 |
| 1731713700 | 0.3353 | -0.0007 | -0.21 | 0.324 | 0.3618 | 0.3111 | 443397 |
| 1731627300 | 0.336 | 0.0193 | 6.09 | 0.3168 | 0.37 | 0.3168 | 447625 |
| 1731540900 | 0.3167 | -0.0332 | -9.49 | 0.3243 | 0.3449999 | 0.3006 | 695520 |
| 1731454500 | 0.3499 | 0.0179 | 5.39 | 0.33 | 0.3666 | 0.325094 | 449238 |
| 1731368100 | 0.332 | -0.0116 | -3.38 | 0.35 | 0.35 | 0.3217 | 196698 |
| 1731108900 | 0.3436 | 0.013 | 3.93 | 0.3309 | 0.3498 | 0.321 | 307354 |
| 1731022500 | 0.3306 | -0.0031 | -0.93 | 0.3295 | 0.351 | 0.306 | 585081 |
| 1730936100 | 0.3337 | -0.0353 | -9.57 | 0.357 | 0.357 | 0.31 | 549316 |
| 1730849700 | 0.369 | 0.0643 | 21.10 | 0.3047 | 0.4042 | 0.3001 | 2379747 |
| 1730763300 | 0.3047 | 0.0183 | 6.39 | 0.2838 | 0.4099999 | 0.28 | 7293343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
