IN8bio Inc (INAB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.019 | -2.20417633411 | 0.862 | 0.8919 | 0.802 | 85546 | 0.83226085 | CS |
| 4 | 0.0348 | 4.30586488493 | 0.8082 | 0.9172 | 0.7794 | 98407 | 0.84194291 | CS |
| 12 | -0.157 | -15.7 | 1 | 1.74 | 0.7605 | 399167 | 1.16308669 | CS |
| 26 | -0.547 | -39.3525179856 | 1.39 | 1.74 | 0.7605 | 355985 | 1.14197482 | CS |
| 52 | -0.457 | -35.1538461538 | 1.3 | 2.48 | 0.65 | 359903 | 1.3103796 | CS |
| 156 | -9.377 | -91.7514677104 | 10.22 | 10.319 | 0.65 | 576316 | 2.4384836 | CS |
| 260 | -9.157 | -91.57 | 10 | 10.319 | 0.65 | 577275 | 2.46104146 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 0.8288 | -0.0072 | -0.86 | 0.84 | 0.8798 | 0.8128 | 43972 |
| 1722292500 | 0.836 | -0.003 | -0.36 | 0.8919 | 0.8919 | 0.806 | 90659 |
| 1722033300 | 0.839 | 0.0262 | 3.22 | 0.8128 | 0.857 | 0.8128 | 54030 |
| 1721946900 | 0.8128 | -0.0332 | -3.92 | 0.846 | 0.88 | 0.802 | 115528 |
| 1721860500 | 0.846 | -0.0162 | -1.88 | 0.862 | 0.8754 | 0.84 | 123541 |
| 1721774100 | 0.8622 | -0.0104 | -1.19 | 0.86 | 0.884701 | 0.849901 | 92829 |
| 1721687700 | 0.8726 | 0.0426 | 5.13 | 0.84 | 0.89 | 0.8361 | 100845 |
| 1721428500 | 0.83 | -0.015 | -1.78 | 0.845 | 0.8697 | 0.8201 | 65282 |
| 1721342100 | 0.845 | -0.0215 | -2.48 | 0.8665 | 0.8745 | 0.845 | 28426 |
| 1721255700 | 0.8665 | 0.0065 | 0.76 | 0.8697 | 0.8791 | 0.8401 | 78272 |
| 1721169300 | 0.86 | 0.011 | 1.30 | 0.85 | 0.87 | 0.85 | 110662 |
| 1721082900 | 0.849 | -0.0288 | -3.28 | 0.91 | 0.9172 | 0.8353 | 149557 |
| 1720823700 | 0.8778 | 0.0377 | 4.49 | 0.905 | 0.905 | 0.844243 | 72948 |
| 1720737300 | 0.8401 | -0.0061 | -0.72 | 0.8533 | 0.8601 | 0.820016 | 123449 |
| 1720650900 | 0.8462 | -0.0144 | -1.67 | 0.87 | 0.8802 | 0.8320999 | 169601 |
| 1720564500 | 0.8606 | 0.0381 | 4.63 | 0.8115 | 0.8606 | 0.8003 | 111949 |
| 1720478100 | 0.8225 | 0.0225 | 2.81 | 0.805 | 0.82995 | 0.8 | 175906 |
| 1720218900 | 0.8 | 0.0015 | 0.19 | 0.7985 | 0.8 | 0.7794 | 104702 |
| 1720040640 | 0.7985 | -0.0098 | -1.21 | 0.8082 | 0.8082 | 0.7851 | 57570 |
| 1719959700 | 0.8083 | -0.0048 | -0.59 | 0.8307 | 0.843 | 0.7605 | 197269 |
| 1719873300 | 0.8131 | -0.0862 | -9.59 | 0.8459 | 0.8459 | 0.79 | 284591 |
| 1719614100 | 0.8993 | 0 | 0.00 | 0.8993 | 0.8993 | 0.8993 | 0 |
| 1719527700 | 0.8993 | 0.0204 | 2.32 | 0.8808 | 0.92 | 0.865 | 296683 |
| 1719441300 | 0.8789 | -0.0161 | -1.80 | 0.91 | 0.9169 | 0.875 | 383193 |
| 1719354900 | 0.895 | 0.0136 | 1.54 | 0.89 | 0.9077 | 0.8808 | 287622 |
| 1719268500 | 0.8814 | -0.0075 | -0.84 | 0.866 | 0.9489 | 0.8639 | 300848 |
| 1719009300 | 0.8889 | -0.0313 | -3.40 | 0.902 | 0.93 | 0.87 | 451222 |
| 1718922900 | 0.9202 | -0.0798 | -7.98 | 0.99 | 0.999 | 0.8693 | 528750 |
| 1718750100 | 1 | 0 | 0.00 | 1 | 1.02 | 0.96 | 998501 |
| 1718663700 | 1 | -0.09 | -8.26 | 1.11 | 1.15 | 0.95 | 2043462 |
| 1718404500 | 1.09 | -0.59 | -35.12 | 1.5 | 1.5 | 1.06 | 4901661 |
| 1718318100 | 1.68 | 0.21 | 14.29 | 1.52 | 1.74 | 1.5 | 3797784 |
| 1718231700 | 1.47 | 0.07 | 5.00 | 1.35 | 1.5 | 1.3233 | 209140 |
| 1718145300 | 1.4 | 0.09 | 6.87 | 1.29 | 1.47 | 1.29 | 243994 |
| 1718058900 | 1.31 | -0.03 | -2.24 | 1.4 | 1.56 | 1.28 | 786793 |
| 1717799700 | 1.34 | 0.21 | 18.58 | 1.1 | 1.41 | 1.1 | 553480 |
| 1717713300 | 1.1299999 | -0.24 | -17.52 | 1.36 | 1.37 | 1.1299999 | 264838 |
| 1717626900 | 1.37 | 0.14 | 11.38 | 1.2 | 1.47 | 1.2 | 549080 |
| 1717540500 | 1.23 | 0.14 | 12.84 | 1.08 | 1.35 | 1.07 | 626122 |
| 1717454100 | 1.09 | -0.1 | -8.40 | 1.23 | 1.23 | 1.0424 | 436089 |
| 1717194900 | 1.19 | 0.16 | 15.53 | 1.06 | 1.28 | 1.0401 | 343841 |
| 1717108500 | 1.03 | 0.01 | 0.98 | 1.05 | 1.05 | 1.02 | 39070 |
| 1717022100 | 1.02 | -0.03 | -2.86 | 1.02 | 1.07 | 1 | 44367 |
| 1716935700 | 1.05 | 0.04 | 3.96 | 1.04 | 1.05 | 1 | 73579 |
| 1716590100 | 1.01 | -0.03 | -2.88 | 1.05 | 1.05 | 0.995 | 111453 |
| 1716503700 | 1.0399 | -0.01 | -0.96 | 1.03 | 1.05 | 1.01 | 23110 |
| 1716417300 | 1.05 | 0.04 | 3.96 | 1.02 | 1.08 | 1.01 | 70409 |
| 1716330900 | 1.01 | -0.01 | -0.98 | 1.02 | 1.03 | 0.9999 | 67979 |
| 1716244500 | 1.02 | -0.01 | -0.97 | 1.03 | 1.06 | 0.99 | 138087 |
| 1715985300 | 1.03 | 0.01 | 0.98 | 1.04 | 1.05 | 1.02 | 37482 |
| 1715898900 | 1.02 | -0.11 | -9.73 | 1.12 | 1.15 | 1 | 186406 |
| 1715812500 | 1.1299999 | 0.09 | 8.65 | 1.04 | 1.16 | 0.99 | 799232 |
| 1715726100 | 1.04 | 0.02 | 1.96 | 1.04 | 1.05 | 1.0058 | 112502 |
| 1715639700 | 1.02 | 0.03 | 3.01 | 1.03 | 1.03 | 0.9924 | 44598 |
| 1715380500 | 0.9902 | -0.0198 | -1.96 | 1 | 1.0199 | 0.9837 | 107732 |
| 1715294100 | 1.01 | 0.01 | 1.00 | 1.01 | 1.03 | 0.98 | 92380 |
| 1715207700 | 1 | -0.01 | -0.99 | 1 | 1.03 | 1 | 50264 |
| 1715121300 | 1.01 | 0.01 | 1.19 | 1.02 | 1.03 | 1 | 65773 |
| 1715034900 | 0.9981 | -0.0019 | -0.19 | 1.01 | 1.03 | 0.9734 | 65734 |
| 1714775700 | 1 | -0.02 | -1.96 | 1.05 | 1.05 | 1 | 83980 |
| 1714689300 | 1.02 | -0.02 | -1.92 | 1.01 | 1.07 | 1 | 196108 |
| 1714602900 | 1.04 | 0.02 | 1.96 | 1.02 | 1.07 | 0.9785 | 73668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
