Skip to main content
INAB logo

IN8bio, Inc.

INABNASDAQHealthcareBiotechnology

$1.19Today:- (-)1Y −43.84%

As of Oct 15, 2026 close

Market cap
$23.07M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.88$2.73
Volume (live)
-
Avg. volume (3M)
45.14K

IN8bio (INAB) Historical Stock Prices

Analyze IN8bio (INAB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

IN8bio (INAB) Interactive Price Chart

Interactive historical price chart showing IN8bio stock price movements and trends across multiple time periods.

Loading chart...

INAB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
INAB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.211.241.171.191.199.83K
Oct 14, 20261.191.231.141.201.2073.59K
Oct 13, 20261.251.261.181.181.1862.67K
Oct 12, 20261.361.361.231.231.2331.82K
Oct 9, 20261.361.381.341.341.3413.05K
Oct 8, 20261.401.401.331.381.3820.85K
Oct 7, 20261.381.411.361.401.4020.69K
Oct 6, 20261.431.451.351.391.3945.59K
Oct 5, 20261.431.451.381.421.42107.13K
Oct 2, 20261.421.461.341.401.4039.47K
Oct 1, 20261.361.461.361.401.4078.47K
Sep 30, 20261.311.361.311.331.3330.30K
Sep 29, 20261.281.301.271.291.2962.21K
Sep 28, 20261.191.301.191.241.2474.35K
Sep 25, 20261.181.271.171.201.2067.59K
Sep 24, 20261.111.251.101.191.19180.13K
Sep 23, 20261.151.151.101.101.1022.61K
Sep 22, 20261.061.161.061.141.1441.93K
Sep 21, 20261.091.111.061.061.0613.78K
Sep 18, 20261.051.081.031.081.0820.30K
Sep 17, 20261.031.101.031.071.0748.05K
Sep 16, 20261.061.091.011.011.0129.39K
Sep 15, 20261.101.101.011.051.0570.91K
Sep 14, 20261.111.141.071.111.1120.09K
Sep 11, 20261.121.131.061.071.0736.99K
Sep 10, 20261.081.111.081.101.1015.63K
Sep 9, 20261.101.131.081.081.0821.47K
Sep 8, 20261.201.201.131.141.1431.42K
Sep 4, 20261.161.221.161.201.2022.39K
Sep 3, 20261.101.161.101.161.1641.54K
Sep 2, 20261.091.111.081.101.106.74K
Sep 1, 20261.101.131.081.091.0919.95K
Aug 31, 20261.011.131.011.101.1036.92K
Aug 28, 20261.041.051.031.031.0324.33K
Aug 27, 20261.191.190.961.041.04130.38K
Aug 26, 20261.171.201.171.191.193.35K
Aug 25, 20261.181.201.111.171.1758.73K
Aug 24, 20261.301.301.151.181.1872.79K
Aug 21, 20261.231.301.181.281.28105.89K
Aug 20, 20261.221.251.171.211.2117.25K
Aug 19, 20261.161.261.161.201.2079.09K
Aug 18, 20261.141.171.131.141.1445.28K
Aug 17, 20261.111.141.051.111.1136.96K
Aug 14, 20261.191.201.101.101.1056.01K
Aug 13, 20261.001.190.941.181.18375.67K
Aug 12, 20261.071.070.881.001.0090.56K
Aug 11, 20261.001.050.981.051.0557.92K
Aug 10, 20260.981.010.960.980.9867.43K
Aug 7, 20260.970.980.950.980.9836.58K
Aug 6, 20260.990.990.900.970.9776.86K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.