Get the Stockscreener App
0.32
0.47%
-0.0015
After Hours:
.31
-0.01
-3.13%
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 November 21, 2024, is $0.32.
- 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 47.47% to $0.32 now.
- The 52-week high stock price for INAB is $2.48, representing a 675.00% increase from the current share price, occurred on December 15, 2023.
- The 52-week low stock price for INAB is $0.217, indicating a -32.19% 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $0.35 | $0.3036 | $0.0464 | 547,071.0 | -0.47% |
| Nov 20, 2024 | $0.3216 | $0.3056 | $0.016 | 122,803.0 | +1.42% |
| Nov 19, 2024 | $0.335 | $0.3145 | $0.0205 | 309,499.0 | -4.40% |
| Nov 18, 2024 | $0.35 | $0.3214 | $0.0286 | 279,526.0 | -1.10% |
| Nov 15, 2024 | $0.3618 | $0.3111 | $0.0507 | 533,496.0 | -0.21% |
| Nov 14, 2024 | $0.37 | $0.3168 | $0.0532 | 450,612.0 | +6.09% |
| Nov 13, 2024 | $0.345 | $0.3006 | $0.0444 | 708,287.0 | -9.49% |
| Nov 12, 2024 | $0.3666 | $0.3251 | $0.0415 | 441,942.0 | +5.39% |
| Nov 11, 2024 | $0.35 | $0.3217 | $0.0283 | 192,447.0 | -3.38% |
| Nov 08, 2024 | $0.3498 | $0.321 | $0.0288 | 303,634.0 | +3.93% |
| Nov 07, 2024 | $0.351 | $0.306 | $0.045 | 591,020.0 | -0.93% |
| Nov 06, 2024 | $0.36 | $0.31 | $0.05 | 563,379.0 | -9.57% |
| Nov 05, 2024 | $0.4042 | $0.3001 | $0.1041 | 2,367,320.0 | +21.10% |
| Nov 04, 2024 | $0.41 | $0.28 | $0.13 | 7,274,255.0 | +6.39% |
| Nov 01, 2024 | $0.2949 | $0.2721 | $0.0228 | 198,135.0 | +2.21% |
| Oct 31, 2024 | $0.2911 | $0.2621 | $0.029 | 261,486.0 | +3.74% |
| Oct 30, 2024 | $0.2799 | $0.2636 | $0.0163 | 64,572.0 | -1.64% |
| Oct 29, 2024 | $0.2941 | $0.27 | $0.0241 | 492,923.0 | -8.74% |
| Oct 28, 2024 | $0.3149 | $0.2878 | $0.0271 | 281,869.0 | -2.94% |
| Oct 25, 2024 | $0.33 | $0.2988 | $0.0312 | 331,723.0 | -3.16% |
| Oct 24, 2024 | $0.33 | $0.2866 | $0.0434 | 629,503.0 | -1.20% |
| Oct 23, 2024 | $0.3245 | $0.2805 | $0.044 | 1,370,827.0 | -1.22% |
| Oct 22, 2024 | $0.41 | $0.3197 | $0.0903 | 3,999,551.0 | -30.95% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $0.41 | $0.2721 | $0.1379 | 15,428,935.0 | +14.20% |
| 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% |
0.93%
3.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):