Get the Stockscreener App
0.2488
3.49%
0.0084
In 8 Bio Inc Stock (INAB) Price History
The historical daily chart and data for In 8 Bio Inc stock (INAB), show that the latest closing stock price as of December 20, 2024, is $0.2488.
- In 8 Bio Inc all-time high stock price is $9.4241, occurred on November 09, 2021.
- The lowest In 8 Bio Inc stock price recorded was $0.217 on October 08, 2024. Since then, In 8 Bio Inc's stock price has risen over 14.65% to $0.2488 now.
- The 52-week high stock price for INAB is $1.93, representing a 675.72% increase from the current share price, occurred on January 10, 2024.
- The 52-week low stock price for INAB is $0.217, indicating a -12.78% decrease from the current share price, occurred on October 08, 2024.
- The closing price of In 8 Bio Inc (INAB) stock in the beginning of 2023 was $4.32. The stock closed the year at $2.31, a loss of over -46.53% for the year.
The table below shows more information about INAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.2552 | $0.2303 | $0.0249 | 1,263,370.0 | +3.49% |
| Dec 19, 2024 | $0.269 | $0.2404 | $0.0286 | 688,381.0 | -10.47% |
| Dec 18, 2024 | $0.299 | $0.2685 | $0.0305 | 257,142.0 | -6.77% |
| Dec 17, 2024 | $0.3164 | $0.28 | $0.0364 | 608,349.0 | +2.27% |
| Dec 16, 2024 | $0.30 | $0.2758 | $0.0242 | 225,962.0 | -1.12% |
| Dec 13, 2024 | $0.30 | $0.2803 | $0.0197 | 269,006.0 | -2.00% |
| Dec 12, 2024 | $0.329 | $0.285 | $0.044 | 347,638.0 | -9.50% |
| Dec 11, 2024 | $0.3212 | $0.3037 | $0.0176 | 300,493.0 | +5.28% |
| Dec 10, 2024 | $0.36 | $0.2999 | $0.0601 | 1,160,823.0 | -9.25% |
| Dec 09, 2024 | $0.3398 | $0.303 | $0.0368 | 744,660.0 | +8.77% |
| Dec 06, 2024 | $0.3126 | $0.296 | $0.0166 | 510,220.0 | +3.00% |
| Dec 05, 2024 | $0.31 | $0.29 | $0.02 | 605,390.0 | -0.40% |
| Dec 04, 2024 | $0.33 | $0.30 | $0.03 | 438,822.0 | -5.64% |
| Dec 03, 2024 | $0.365 | $0.3154 | $0.0496 | 1,322,985.0 | -13.26% |
| Dec 02, 2024 | $0.41 | $0.3051 | $0.1049 | 4,763,737.0 | +20.77% |
| Nov 29, 2024 | $0.309 | $0.2966 | $0.0124 | 120,710.0 | +2.87% |
| Nov 27, 2024 | $0.321 | $0.29 | $0.031 | 292,374.0 | -4.45% |
| Nov 26, 2024 | $0.32 | $0.295 | $0.025 | 356,721.0 | +2.04% |
| Nov 25, 2024 | $0.3249 | $0.30 | $0.0249 | 318,852.0 | -4.35% |
| Nov 22, 2024 | $0.327 | $0.3107 | $0.0163 | 167,329.0 | -0.75% |
In 8 Bio Inc Stock (INAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of In 8 Bio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of In 8 Bio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
In 8 Bio Inc Stock (INAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.41 | $0.2303 | $0.1797 | 14,770,348.0 | -18.35% |
| Nov, 2024 | $0.41 | $0.2721 | $0.1379 | 16,139,412.0 | +8.74% |
| Oct, 2024 | $0.5566 | $0.217 | $0.3396 | 44,927,983.0 | +3.78% |
| Sep, 2024 | $0.5352 | $0.2607 | $0.2745 | 7,976,694.0 | -48.71% |
| Aug, 2024 | $0.85 | $0.50 | $0.35 | 4,415,904.0 | -37.33% |
| Jul, 2024 | $0.91 | $0.7605 | $0.1495 | 2,377,750.0 | -0.78% |
| Jun, 2024 | $1.74 | $0.78 | $0.96 | 17,430,450.0 | -28.87% |
| May, 2024 | $1.28 | $0.9734 | $0.3066 | 2,800,189.0 | +16.67% |
| Apr, 2024 | $1.22 | $0.9164 | $0.3035 | 13,394,110.0 | -13.56% |
| Mar, 2024 | $1.45 | $1.06 | $0.39 | 3,827,053.0 | +6.31% |
| Feb, 2024 | $1.36 | $0.9354 | $0.4246 | 3,308,471.0 | -14.62% |
| Jan, 2024 | $1.93 | $1.22 | $0.71 | 3,428,120.0 | -5.80% |
In 8 Bio Inc Stock (INAB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.48 | $0.7905 | $1.69 | 31,591,394.0 | +66.27% |
| Nov, 2023 | $1.13 | $0.65 | $0.48 | 4,197,034.0 | -15.30% |
| Oct, 2023 | $1.12 | $0.8985 | $0.2214 | 1,248,541.0 | -5.78% |
| Sep, 2023 | $1.27 | $0.9011 | $0.3689 | 1,833,910.0 | -0.95% |
| Aug, 2023 | $1.32 | $0.98 | $0.34 | 2,718,372.0 | -11.02% |
| Jul, 2023 | $1.79 | $1.15 | $0.64 | 3,239,997.0 | -23.38% |
| Jun, 2023 | $3.21 | $1.53 | $1.68 | 6,317,087.0 | -49.34% |
| May, 2023 | $3.48 | $1.42 | $2.06 | 14,422,063.0 | +108.22% |
| Apr, 2023 | $3.95 | $1.02 | $2.93 | 218,557,335.0 | +12.31% |
| Mar, 2023 | $1.76 | $1.12 | $0.64 | 1,512,505.0 | -15.03% |
| Feb, 2023 | $2.50 | $1.44 | $1.06 | 2,821,252.0 | -33.36% |
| Jan, 2023 | $2.85 | $1.97 | $0.88 | 943,027.0 | -0.61% |
In 8 Bio Inc Stock (INAB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.61 | $1.60 | $1.01 | 2,238,706.0 | +32.76% |
| Nov, 2022 | $2.14 | $1.38 | $0.7588 | 788,041.0 | -10.77% |
| Oct, 2022 | $2.25 | $1.42 | $0.8261 | 1,010,000.0 | -3.47% |
| Sep, 2022 | $2.90 | $1.71 | $1.19 | 6,169,570.0 | -22.01% |
| Aug, 2022 | $3.28 | $1.75 | $1.53 | 79,405,326.0 | +1.97% |
| Jul, 2022 | $2.88 | $2.00 | $0.8799 | 96,398.0 | +12.39% |
| Jun, 2022 | $3.36 | $1.90 | $1.46 | 207,735.0 | +2.26% |
| May, 2022 | $3.20 | $2.00 | $1.20 | 501,389.0 | -7.91% |
| Apr, 2022 | $4.98 | $2.11 | $2.87 | 607,472.0 | -27.93% |
| Mar, 2022 | $4.33 | $2.44 | $1.89 | 1,323,254.0 | -20.71% |
| Feb, 2022 | $4.85 | $3.05 | $1.80 | 992,580.0 | +24.63% |
| Jan, 2022 | $4.82 | $2.69 | $2.13 | 486,792.0 | -23.23% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):