Get the Stockscreener App
0.1645
0.43%
0.0007
After Hours:
.16
-0.0045
-2.74%
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 May 07, 2025, is $0.1645.
- 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 $0.133 on April 09, 2025. Since then, In 8 Bio Inc's stock price has risen over 23.68% to $0.1645 now.
- The 52-week high stock price for INAB is $1.74, representing a 957.75% increase from the current share price, occurred on June 13, 2024.
- The 52-week low stock price for INAB is $0.133, indicating a -19.15% decrease from the current share price, occurred on April 09, 2025.
- The closing price of In 8 Bio Inc (INAB) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 07, 2025 | $0.165 | $0.158 | $0.007 | 737,367.0 | +0.43% |
| May 06, 2025 | $0.17 | $0.1581 | $0.0119 | 1,222,776.0 | -1.80% |
| May 05, 2025 | $0.1746 | $0.165 | $0.0096 | 537,908.0 | -1.59% |
| May 02, 2025 | $0.175 | $0.1656 | $0.0094 | 791,165.0 | -0.24% |
| May 01, 2025 | $0.174 | $0.1672 | $0.0068 | 484,984.0 | +0.53% |
| Apr 30, 2025 | $0.176 | $0.1681 | $0.0079 | 418,668.0 | -1.74% |
| Apr 29, 2025 | $0.19 | $0.1704 | $0.0196 | 754,945.0 | -3.37% |
| Apr 28, 2025 | $0.19 | $0.1726 | $0.0174 | 579,542.0 | -5.97% |
| Apr 25, 2025 | $0.1894 | $0.1763 | $0.0131 | 627,991.0 | +2.32% |
| Apr 24, 2025 | $0.1939 | $0.177 | $0.0169 | 773,896.0 | +1.37% |
| Apr 23, 2025 | $0.1876 | $0.1745 | $0.0131 | 535,674.0 | +4.58% |
| Apr 22, 2025 | $0.1766 | $0.1651 | $0.0115 | 501,895.0 | +4.99% |
| Apr 21, 2025 | $0.167 | $0.158 | $0.009 | 322,087.0 | +3.29% |
| Apr 17, 2025 | $0.1649 | $0.1568 | $0.0081 | 466,724.0 | +2.09% |
| Apr 16, 2025 | $0.1749 | $0.1522 | $0.0227 | 626,818.0 | -3.43% |
| Apr 15, 2025 | $0.1669 | $0.1551 | $0.0118 | 226,395.0 | +2.51% |
| Apr 14, 2025 | $0.164 | $0.1459 | $0.0181 | 665,570.0 | +4.67% |
| Apr 11, 2025 | $0.153 | $0.1452 | $0.0078 | 594,716.0 | +3.40% |
| Apr 10, 2025 | $0.1562 | $0.1449 | $0.0113 | 342,412.0 | -3.67% |
| Apr 09, 2025 | $0.153 | $0.133 | $0.02 | 1,172,717.0 | +1.87% |
| Apr 08, 2025 | $0.1628 | $0.1452 | $0.0176 | 507,017.0 | +1.15% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.175 | $0.158 | $0.017 | 4,511,567.0 | -2.66% |
| Apr, 2025 | $0.1939 | $0.133 | $0.0609 | 13,518,532.0 | +1.81% |
| Mar, 2025 | $0.2895 | $0.1623 | $0.1272 | 25,016,258.0 | -38.31% |
| Feb, 2025 | $0.4177 | $0.2352 | $0.1825 | 286,577,085.0 | +5.20% |
| Jan, 2025 | $0.385 | $0.2433 | $0.1417 | 15,094,391.0 | -0.54% |
In 8 Bio Inc Stock (INAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.41 | $0.2303 | $0.1797 | 16,942,344.0 | -11.72% |
| 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% |
0.60%
2.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):