MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INAB — IN8bio, Inc. Common Stock
NasdaqIN8bio, Inc. Common Stock
$1.40
+0.00(+0.00%)
- O
- 1.42
- H
- 1.46
- L
- 1.34
- V
- 39.47K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.40
Period Return-73.33%
Period High$5.82
Period Low$0.88
Avg Daily Volume123.0K
Total Trading Days365
INAB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.42 | $1.46 | $1.34 | $1.40 | +$0.00 | +0.00% | 39,470 | $1.40 | $1.34 $1.46 |
| Oct 1, 2026 | $1.36 | $1.46 | $1.36 | $1.40 | +$0.07 | +5.26% | 78,466 | $1.43 | $1.36 $1.46 |
| Sep 30, 2026 | $1.31 | $1.36 | $1.31 | $1.33 | +$0.04 | +2.70% | 30,299 | $1.33 | $1.31 $1.36 |
| Sep 29, 2026 | $1.28 | $1.30 | $1.27 | $1.30 | +$0.06 | +4.44% | 62,213 | $1.28 | $1.27 $1.30 |
| Sep 28, 2026 | $1.19 | $1.30 | $1.19 | $1.24 | +$0.04 | +3.33% | 74,349 | $1.23 | $1.19 $1.30 |
| Sep 25, 2026 | $1.18 | $1.27 | $1.17 | $1.20 | +$0.01 | +0.84% | 67,590 | $1.21 | $1.17 $1.27 |
| Sep 24, 2026 | $1.11 | $1.25 | $1.10 | $1.19 | +$0.09 | +8.18% | 180,130 | $1.17 | $1.10 $1.25 |
| Sep 23, 2026 | $1.15 | $1.15 | $1.10 | $1.10 | $-0.04 | -3.51% | 22,606 | $1.14 | $1.10 $1.15 |
| Sep 22, 2026 | $1.06 | $1.16 | $1.06 | $1.14 | +$0.08 | +7.55% | 41,927 | $1.14 | $1.06 $1.16 |
| Sep 21, 2026 | $1.09 | $1.11 | $1.06 | $1.06 | $-0.02 | -1.85% | 13,775 | $1.09 | $1.06 $1.11 |
| Sep 18, 2026 | $1.05 | $1.08 | $1.03 | $1.08 | +$0.01 | +0.93% | 20,306 | $1.06 | $1.03 $1.08 |
| Sep 17, 2026 | $1.03 | $1.10 | $1.03 | $1.07 | +$0.06 | +5.94% | 48,056 | $1.07 | $1.03 $1.10 |
| Sep 16, 2026 | $1.06 | $1.09 | $1.01 | $1.01 | $-0.04 | -3.81% | 29,391 | $1.05 | $1.01 $1.09 |
| Sep 15, 2026 | $1.10 | $1.10 | $1.01 | $1.05 | $-0.06 | -5.41% | 70,906 | $1.05 | $1.01 $1.10 |
| Sep 14, 2026 | $1.11 | $1.14 | $1.07 | $1.11 | +$0.04 | +3.74% | 20,089 | $1.10 | $1.07 $1.14 |
| Sep 11, 2026 | $1.12 | $1.13 | $1.06 | $1.07 | $-0.03 | -2.73% | 36,987 | $1.08 | $1.06 $1.13 |
| Sep 10, 2026 | $1.08 | $1.11 | $1.08 | $1.10 | +$0.02 | +1.85% | 15,626 | $1.10 | $1.08 $1.11 |
| Sep 9, 2026 | $1.10 | $1.13 | $1.08 | $1.08 | $-0.06 | -5.26% | 21,468 | $1.10 | $1.08 $1.13 |
| Sep 8, 2026 | $1.20 | $1.20 | $1.13 | $1.14 | $-0.06 | -5.00% | 31,417 | $1.16 | $1.13 $1.20 |
| Sep 4, 2026 | $1.16 | $1.22 | $1.16 | $1.20 | +$0.04 | +3.45% | 22,389 | $1.20 | $1.16 $1.22 |
| Sep 3, 2026 | $1.10 | $1.16 | $1.10 | $1.16 | +$0.06 | +5.45% | 41,541 | $1.12 | $1.10 $1.16 |
| Sep 2, 2026 | $1.09 | $1.11 | $1.09 | $1.10 | +$0.01 | +0.92% | 6,725 | $1.09 | $1.09 $1.11 |
| Sep 1, 2026 | $1.10 | $1.13 | $1.08 | $1.09 | $-0.01 | -0.91% | 19,948 | $1.11 | $1.08 $1.13 |
| Aug 31, 2026 | $1.01 | $1.13 | $1.01 | $1.10 | +$0.07 | +6.28% | 36,919 | $1.06 | $1.01 $1.13 |
| Aug 28, 2026 | $1.04 | $1.05 | $1.03 | $1.04 | $-0.01 | -0.48% | 24,328 | $1.04 | $1.03 $1.05 |
| Aug 27, 2026 | $1.19 | $1.19 | $0.96 | $1.04 | $-0.15 | -12.24% | 130,382 | $1.06 | $0.96 $1.19 |
| Aug 26, 2026 | $1.17 | $1.20 | $1.17 | $1.19 | +$0.02 | +1.28% | 3,352 | $1.18 | $1.17 $1.20 |
| Aug 25, 2026 | $1.18 | $1.20 | $1.11 | $1.17 | $-0.01 | -0.85% | 58,728 | $1.16 | $1.11 $1.20 |
| Aug 24, 2026 | $1.30 | $1.30 | $1.15 | $1.18 | $-0.10 | -7.81% | 72,787 | $1.21 | $1.15 $1.30 |
| Aug 21, 2026 | $1.23 | $1.30 | $1.18 | $1.28 | +$0.07 | +5.79% | 105,891 | $1.25 | $1.18 $1.30 |