IN8bio, Inc.INABNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $1.96 | $2.09 | $1.95 | $1.99 | 60,537 |
| 2/2/2026 | $1.93 | $2.00 | $1.88 | $1.96 | 49,038 |
| 1/30/2026 | $1.97 | $2.03 | $1.87 | $1.97 | 36,330 |
| 1/29/2026 | $1.96 | $2.05 | $1.91 | $2.00 | 63,152 |
| 1/28/2026 | $2.09 | $2.17 | $1.96 | $1.96 | 66,500 |
| 1/27/2026 | $2.18 | $2.26 | $2.05 | $2.07 | 57,415 |
| 1/26/2026 | $2.33 | $2.40 | $2.20 | $2.20 | 85,917 |
| 1/23/2026 | $2.49 | $2.50 | $2.40 | $2.40 | 53,745 |
| 1/22/2026 | $2.36 | $2.53 | $2.31 | $2.48 | 31,000 |
| 1/21/2026 | $2.37 | $2.54 | $2.30 | $2.33 | 59,469 |
| 1/20/2026 | $2.58 | $2.61 | $2.36 | $2.36 | 136,955 |
| 1/16/2026 | $2.31 | $2.73 | $2.27 | $2.59 | 236,622 |
| 1/15/2026 | $2.22 | $2.50 | $2.17 | $2.32 | 123,013 |
| 1/14/2026 | $2.15 | $2.31 | $2.15 | $2.21 | 71,100 |
| 1/13/2026 | $2.21 | $2.24 | $2.12 | $2.17 | 78,511 |
| 1/12/2026 | $2.34 | $2.35 | $2.10 | $2.18 | 152,166 |
| 1/9/2026 | $2.35 | $2.55 | $2.22 | $2.35 | 189,300 |
| 1/8/2026 | $2.50 | $2.50 | $2.15 | $2.40 | 247,400 |
| 1/7/2026 | $2.48 | $2.60 | $2.39 | $2.50 | 105,599 |
| 1/6/2026 | $2.48 | $2.60 | $2.33 | $2.47 | 112,500 |
| 1/5/2026 | $2.53 | $2.53 | $2.39 | $2.47 | 90,642 |
| 1/2/2026 | $2.32 | $2.59 | $2.25 | $2.46 | 258,729 |
| 12/31/2025 | $2.31 | $2.38 | $2.24 | $2.34 | 110,547 |
| 12/30/2025 | $2.02 | $2.34 | $2.02 | $2.33 | 233,500 |
| 12/29/2025 | $2.20 | $2.24 | $1.93 | $2.01 | 242,779 |
| 12/26/2025 | $1.92 | $2.24 | $1.82 | $2.23 | 291,400 |
| 12/24/2025 | $1.74 | $2.00 | $1.71 | $2.00 | 287,323 |
| 12/23/2025 | $1.55 | $1.79 | $1.35 | $1.75 | 519,500 |
| 12/22/2025 | $1.21 | $1.58 | $1.20 | $1.55 | 758,200 |
| 12/19/2025 | $1.46 | $1.48 | $1.17 | $1.21 | 10.75M |
| 12/18/2025 | $1.41 | $1.41 | $1.32 | $1.38 | 74,539 |
| 12/17/2025 | $1.50 | $1.50 | $1.38 | $1.42 | 51,100 |
| 12/16/2025 | $1.55 | $1.57 | $1.45 | $1.50 | 74,040 |
| 12/15/2025 | $1.72 | $1.72 | $1.53 | $1.60 | 74,825 |
| 12/12/2025 | $1.76 | $1.87 | $1.67 | $1.68 | 86,115 |
| 12/11/2025 | $1.76 | $1.79 | $1.71 | $1.73 | 32,085 |
| 12/10/2025 | $1.70 | $1.80 | $1.70 | $1.77 | 39,200 |
| 12/9/2025 | $1.77 | $1.79 | $1.70 | $1.72 | 40,700 |
| 12/8/2025 | $1.82 | $1.83 | $1.77 | $1.78 | 26,500 |
| 12/5/2025 | $1.85 | $1.89 | $1.76 | $1.77 | 26,200 |
| 12/4/2025 | $1.78 | $1.84 | $1.76 | $1.82 | 36,200 |
| 12/3/2025 | $1.80 | $1.81 | $1.73 | $1.75 | 20,426 |
| 12/2/2025 | $1.95 | $1.97 | $1.77 | $1.78 | 62,300 |
| 12/1/2025 | $2.05 | $2.11 | $1.95 | $1.96 | 68,100 |
| 11/28/2025 | $1.98 | $2.04 | $1.98 | $1.98 | 19,420 |
| 11/26/2025 | $1.91 | $2.09 | $1.88 | $2.01 | 63,508 |
| 11/25/2025 | $1.96 | $2.00 | $1.89 | $1.89 | 37,316 |
| 11/24/2025 | $1.70 | $1.98 | $1.68 | $1.96 | 174,024 |
| 11/21/2025 | $1.62 | $1.75 | $1.56 | $1.70 | 49,600 |
| 11/20/2025 | $1.68 | $1.73 | $1.59 | $1.59 | 77,242 |
| 11/19/2025 | $1.64 | $1.65 | $1.60 | $1.62 | 34,912 |
| 11/18/2025 | $1.62 | $1.67 | $1.58 | $1.64 | 73,355 |
| 11/17/2025 | $1.59 | $1.72 | $1.58 | $1.59 | 36,747 |
| 11/14/2025 | $1.59 | $1.70 | $1.59 | $1.59 | 43,300 |
| 11/13/2025 | $1.67 | $1.77 | $1.62 | $1.64 | 60,805 |
| 11/12/2025 | $1.67 | $1.70 | $1.64 | $1.70 | 27,982 |
| 11/11/2025 | $1.72 | $1.89 | $1.66 | $1.68 | 54,606 |
| 11/10/2025 | $1.61 | $1.80 | $1.56 | $1.72 | 84,929 |
| 11/7/2025 | $1.60 | $1.75 | $1.53 | $1.55 | 90,100 |
| 11/6/2025 | $1.65 | $1.73 | $1.64 | $1.66 | 74,917 |