Free Trial

IN8bio (INAB) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free INAB Stock Alerts
$1.19
+0.16 (+15.53%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

IN8bio Stock Price Performance

5 Day
Performance
+17.82%
1 Month
Performance
+14.42%
3 Month
Performance
+9.17%
6 Month
Performance
+40.75%
Year-To-Date
Performance
-13.77%
1 Year
Performance
-61.11%
Receive INAB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IN8bio and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

INAB Stock Chart for Saturday, June, 1, 2024

INAB Chart by TradingView

IN8bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.03$1.19
+15.53%		$1.28$1.04340,203 shs$45.45 million
05/30/2024$1.03$1.03$1.05$1.0236,799 shs$45.44 million
05/29/2024$1.05$1.03
-1.90%		$1.07$1.0044,361 shs$45.44 million
05/28/2024$1.01$1.05
+3.96%		$1.05$1.0073,581 shs$46.33 million
05/27/2024$1.01$1.01$1.05$1.00111,400 shs$44.56 million
05/24/2024$1.03$1.01
-1.94%		$1.05$1.00111,453 shs$44.56 million
05/23/2024$1.05$1.03
-1.90%		$1.05$1.0223,110 shs$45.44 million
05/22/2024$1.01$1.05
+3.96%		$1.08$1.0169,298 shs$46.33 million
05/21/2024$1.02$1.01
-0.98%		$1.03$1.0064,975 shs$44.57 million
05/20/2024$1.03$1.02
-0.97%		$1.06$0.99138,087 shs$45.00 million
05/17/2024$1.02$1.03
+0.98%		$1.05$1.0237,482 shs$45.44 million
05/16/2024$1.13$1.02
-9.73%		$1.15$1.00185,571 shs$45.00 million
05/15/2024$1.04$1.13
+8.65%		$1.16$0.99793,994 shs$49.86 million
05/14/2024$1.01$1.04
+2.97%		$1.05$1.01112,393 shs$45.89 million
05/13/2024$1.01$1.01$1.03$0.9944,598 shs$44.56 million
05/10/2024$1.02$1.01
-0.98%		$1.02$0.98107,729 shs$43.72 million
05/09/2024$1.01$1.02
+0.99%		$1.03$0.9892,379 shs$44.16 million
05/08/2024$1.01$1.01$1.03$1.0050,264 shs$43.72 million
05/07/2024$1.00$1.01
+1.19%		$1.03$1.0065,772 shs$43.72 million
05/06/2024$1.00$1.00
-0.19%		$1.03$0.9765,726 shs$31.93 million
05/03/2024$1.02$1.00
-1.96%		$1.05$1.0083,979 shs$31.99 million
05/02/2024$1.04$1.02
-1.92%		$1.07$1.00195,308 shs$32.63 million
05/01/2024$1.02$1.04
+1.96%		$1.07$0.9872,229 shs$32.63 million
04/30/2024$0.99$1.02
+3.02%		$1.05$0.9846,796 shs$32.63 million
04/29/2024$1.04$0.99
-4.80%		$1.04$0.9777,848 shs$31.67 million
04/26/2024$1.04$1.04$1.04$0.9955,917 shs$33.27 million
04/25/2024$1.06$1.04
-1.89%		$1.05$1.0169,734 shs$33.27 million
04/24/2024$1.04$1.06
+1.92%		$1.07$1.01151,765 shs$33.91 million
04/23/2024$1.00$1.04
+4.01%		$1.04$0.94282,254 shs$33.27 million
04/22/2024$1.03$1.00
-2.92%		$1.04$1.00218,204 shs$31.99 million
04/19/2024$1.05$1.03
-1.90%		$1.09$0.99277,834 shs$32.95 million
04/18/2024$1.00$1.05
+5.00%		$1.05$0.99125,408 shs$33.59 million
04/17/2024$0.98$1.00
+2.01%		$1.05$0.97177,942 shs$31.99 million
04/16/2024$1.02$0.98
-3.89%		$1.03$0.97191,293 shs$31.36 million
04/15/2024$1.11$1.02
-8.11%		$1.09$0.98382,608 shs$32.63 million
04/12/2024$1.15$1.11
-3.48%		$1.14$0.921.15 million shs$35.51 million
04/11/2024$1.10$1.15
+4.55%		$1.22$1.031.31 million shs$36.79 million
04/10/2024$1.09$1.10
+0.92%		$1.18$1.036.92 million shs$35.19 million
04/09/2024$1.09$1.09$1.12$1.091.73 million shs$34.87 million
04/08/2024$1.10$1.09
-0.91%		$1.11$1.0550,237 shs$34.87 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$1.12$1.10
-1.79%		$1.14$1.05152,237 shs$35.19 million
04/04/2024$1.04$1.12
+7.69%		$1.14$1.0394,961 shs$35.83 million
04/03/2024$1.10$1.04
-5.45%		$1.14$1.01174,912 shs$33.27 million
04/02/2024$1.15$1.10
-4.35%		$1.14$1.0671,235 shs$35.19 million
04/01/2024$1.18$1.15
-2.54%		$1.18$1.14120,228 shs$36.79 million
03/29/2024$1.18$1.18$1.27$1.1893,616 shs$37.75 million
03/28/2024$1.21$1.18
-2.48%		$1.27$1.1893,516 shs$37.75 million
03/27/2024$1.25$1.21
-3.20%		$1.27$1.1969,717 shs$38.71 million
03/26/2024$1.20$1.25
+4.17%		$1.25$1.16567,542 shs$39.99 million
03/25/2024$1.24$1.20
-3.23%		$1.24$1.1879,850 shs$38.39 million
03/22/2024$1.25$1.24
-0.80%		$1.28$1.16140,096 shs$39.67 million
03/21/2024$1.28$1.25
-2.34%		$1.35$1.22117,623 shs$39.99 million
03/20/2024$1.20$1.28
+6.67%		$1.30$1.22135,242 shs$40.95 million
03/19/2024$1.23$1.20
-2.44%		$1.29$1.19163,601 shs$38.39 million
03/18/2024$1.14$1.23
+7.89%		$1.30$1.17241,640 shs$39.35 million
03/15/2024$1.16$1.14
-1.72%		$1.25$1.14325,258 shs$36.47 million
03/14/2024$1.25$1.16
-7.20%		$1.28$1.16153,801 shs$37.11 million
03/13/2024$1.27$1.25
-1.57%		$1.34$1.25119,038 shs$39.99 million
03/12/2024$1.27$1.27$1.30$1.22109,881 shs$40.63 million
03/11/2024$1.30$1.27
-2.31%		$1.30$1.22164,626 shs$40.63 million
03/08/2024$1.22$1.30
+6.56%		$1.45$1.24257,730 shs$41.59 million
03/07/2024$1.15$1.22
+6.09%		$1.23$1.17120,757 shs$39.03 million
03/06/2024$1.24$1.15
-7.26%		$1.35$1.14375,131 shs$36.79 million
03/05/2024$1.21$1.24
+2.48%		$1.28$1.18270,866 shs$39.67 million
03/04/2024$1.09$1.21
+11.01%		$1.21$1.09179,555 shs$38.71 million
03/01/2024$1.11$1.09
-1.80%		$1.16$1.06147,474 shs$34.87 million
02/29/2024$1.15$1.11
-3.48%		$1.15$1.10125,936 shs$35.51 million

Related Companies:
This page (NASDAQ:INAB) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings