Singapore markets open in 19 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,796.95 +1,439.56 (+2.35%) CMC Crypto 200
1,350.94 +50.84 (+3.91%)
IN8bio, Inc. (INAB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.0100 | 1.0300 | 0.9812 | 1.0100 | 1.0100 | 87,146 |
| 08 May 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 50,300 |
| 07 May 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 65,800 |
| 06 May 2024 | 1.0100 | 1.0300 | 0.9730 | 0.9980 | 0.9980 | 65,700 |
| 03 May 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 84,000 |
| 02 May 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 196,100 |
| 01 May 2024 | 1.0200 | 1.0700 | 0.9790 | 1.0400 | 1.0400 | 73,700 |
| 30 Apr 2024 | 0.9800 | 1.0500 | 0.9800 | 1.0200 | 1.0200 | 47,900 |
| 29 Apr 2024 | 1.0400 | 1.0400 | 0.9730 | 0.9900 | 0.9900 | 81,000 |
| 26 Apr 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 55,900 |
| 25 Apr 2024 | 1.0300 | 1.0500 | 1.0100 | 1.0400 | 1.0400 | 69,700 |
| 24 Apr 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0600 | 1.0600 | 151,900 |
| 23 Apr 2024 | 1.0000 | 1.0400 | 0.9400 | 1.0400 | 1.0400 | 282,300 |
| 22 Apr 2024 | 1.0400 | 1.0400 | 0.9950 | 1.0000 | 1.0000 | 219,300 |
| 19 Apr 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0300 | 1.0300 | 277,800 |
| 18 Apr 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 129,600 |
| 17 Apr 2024 | 1.0010 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 184,000 |
| 16 Apr 2024 | 1.0300 | 1.0300 | 0.9660 | 0.9800 | 0.9800 | 192,400 |
| 15 Apr 2024 | 1.0700 | 1.0900 | 0.9800 | 1.0200 | 1.0200 | 383,200 |
| 12 Apr 2024 | 1.1100 | 1.1400 | 0.9160 | 1.1100 | 1.1100 | 1,152,100 |
| 11 Apr 2024 | 1.0400 | 1.2200 | 1.0300 | 1.1500 | 1.1500 | 1,312,700 |
| 10 Apr 2024 | 1.1600 | 1.1800 | 1.0300 | 1.1000 | 1.1000 | 6,992,600 |
| 09 Apr 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 2,294,000 |
| 08 Apr 2024 | 1.0500 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 50,200 |
| 05 Apr 2024 | 1.1200 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 152,500 |
| 04 Apr 2024 | 1.0700 | 1.1400 | 1.0300 | 1.1200 | 1.1200 | 96,600 |
| 03 Apr 2024 | 1.0500 | 1.1370 | 1.0100 | 1.0400 | 1.0400 | 175,200 |
| 02 Apr 2024 | 1.1400 | 1.1490 | 1.0600 | 1.1000 | 1.1000 | 71,200 |
| 01 Apr 2024 | 1.1700 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 121,000 |
| 28 Mar 2024 | 1.2000 | 1.2700 | 1.1800 | 1.1800 | 1.1800 | 93,500 |
| 27 Mar 2024 | 1.2200 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 69,700 |
| 26 Mar 2024 | 1.1800 | 1.2600 | 1.1600 | 1.2500 | 1.2500 | 567,500 |
| 25 Mar 2024 | 1.2300 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 79,900 |
| 22 Mar 2024 | 1.2500 | 1.2800 | 1.1600 | 1.2400 | 1.2400 | 140,100 |
| 21 Mar 2024 | 1.3500 | 1.3500 | 1.2200 | 1.2500 | 1.2500 | 119,900 |
| 20 Mar 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2800 | 1.2800 | 135,200 |
| 19 Mar 2024 | 1.2300 | 1.2900 | 1.1900 | 1.2000 | 1.2000 | 163,600 |
| 18 Mar 2024 | 1.2400 | 1.3000 | 1.1700 | 1.2300 | 1.2300 | 243,700 |
| 15 Mar 2024 | 1.1800 | 1.2530 | 1.1400 | 1.1400 | 1.1400 | 326,100 |
| 14 Mar 2024 | 1.2400 | 1.2800 | 1.1600 | 1.1600 | 1.1600 | 154,400 |
| 13 Mar 2024 | 1.3200 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | 119,400 |
| 12 Mar 2024 | 1.2500 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 113,500 |
| 11 Mar 2024 | 1.2900 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 164,600 |
| 08 Mar 2024 | 1.2400 | 1.4500 | 1.2400 | 1.3000 | 1.3000 | 257,700 |
| 07 Mar 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2200 | 1.2200 | 120,900 |
| 06 Mar 2024 | 1.3300 | 1.3500 | 1.1400 | 1.1500 | 1.1500 | 379,600 |
| 05 Mar 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 273,600 |
| 04 Mar 2024 | 1.0900 | 1.2100 | 1.0900 | 1.2100 | 1.2100 | 179,600 |
| 01 Mar 2024 | 1.1300 | 1.1600 | 1.0600 | 1.0900 | 1.0900 | 147,500 |
| 29 Feb 2024 | 1.1500 | 1.1600 | 1.0950 | 1.1100 | 1.1100 | 127,900 |
| 28 Feb 2024 | 1.1100 | 1.1600 | 1.0320 | 1.1500 | 1.1500 | 166,400 |
| 27 Feb 2024 | 0.9700 | 1.1400 | 0.9700 | 1.1100 | 1.1100 | 254,300 |
| 26 Feb 2024 | 0.9800 | 1.0100 | 0.9500 | 0.9850 | 0.9850 | 256,600 |
| 23 Feb 2024 | 1.0200 | 1.0210 | 0.9350 | 0.9530 | 0.9530 | 213,800 |
| 22 Feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 88,700 |
| 21 Feb 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0300 | 1.0300 | 118,600 |
| 20 Feb 2024 | 1.1300 | 1.1300 | 1.0300 | 1.0450 | 1.0450 | 80,400 |
| 16 Feb 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 43,300 |
| 15 Feb 2024 | 1.1600 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 210,500 |
| 14 Feb 2024 | 1.2100 | 1.2800 | 1.1100 | 1.1200 | 1.1200 | 454,900 |
| 13 Feb 2024 | 1.2000 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 28,800 |
| 12 Feb 2024 | 1.2100 | 1.2390 | 1.1800 | 1.2000 | 1.2000 | 66,300 |
| 09 Feb 2024 | 1.2400 | 1.2530 | 1.1500 | 1.2100 | 1.2100 | 151,300 |
| 08 Feb 2024 | 1.2100 | 1.2300 | 1.1900 | 1.2200 | 1.2200 | 78,100 |
| 07 Feb 2024 | 1.2300 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 44,400 |
| 06 Feb 2024 | 1.2500 | 1.2600 | 1.2100 | 1.2300 | 1.2300 | 110,100 |
| 05 Feb 2024 | 1.2700 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 43,300 |
| 02 Feb 2024 | 1.2800 | 1.3600 | 1.2000 | 1.3100 | 1.3100 | 179,600 |
| 01 Feb 2024 | 1.3000 | 1.3040 | 1.1900 | 1.2000 | 1.2000 | 619,400 |
| 31 Jan 2024 | 1.3900 | 1.4000 | 1.2690 | 1.3000 | 1.3000 | 219,100 |
| 30 Jan 2024 | 1.3600 | 1.3900 | 1.3340 | 1.3500 | 1.3500 | 105,700 |
| 29 Jan 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 82,900 |
| 26 Jan 2024 | 1.3000 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 39,200 |
| 25 Jan 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 74,400 |
| 24 Jan 2024 | 1.3500 | 1.4100 | 1.2900 | 1.3100 | 1.3100 | 221,800 |
| 23 Jan 2024 | 1.3500 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 96,900 |
| 22 Jan 2024 | 1.3400 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 96,800 |
| 19 Jan 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3400 | 1.3400 | 228,400 |
| 18 Jan 2024 | 1.5200 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 136,800 |
| 17 Jan 2024 | 1.4500 | 1.5300 | 1.4200 | 1.5200 | 1.5200 | 112,500 |
| 16 Jan 2024 | 1.5500 | 1.6100 | 1.4100 | 1.4600 | 1.4600 | 159,600 |
| 12 Jan 2024 | 1.6000 | 1.6000 | 1.4800 | 1.5200 | 1.5200 | 62,600 |
| 11 Jan 2024 | 1.7300 | 1.7300 | 1.4500 | 1.5400 | 1.5400 | 272,300 |
| 10 Jan 2024 | 1.6700 | 1.9300 | 1.6400 | 1.6600 | 1.6600 | 409,800 |
| 09 Jan 2024 | 1.5400 | 1.7500 | 1.5180 | 1.6900 | 1.6900 | 389,400 |
| 08 Jan 2024 | 1.3400 | 1.5630 | 1.3400 | 1.5000 | 1.5000 | 201,100 |
| 05 Jan 2024 | 1.3900 | 1.4590 | 1.3520 | 1.3900 | 1.3900 | 130,100 |
| 04 Jan 2024 | 1.2400 | 1.4000 | 1.2400 | 1.3900 | 1.3900 | 137,800 |
| 03 Jan 2024 | 1.3000 | 1.3100 | 1.2200 | 1.2400 | 1.2400 | 127,400 |
| 02 Jan 2024 | 1.3700 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 143,000 |
| 29 Dec 2023 | 1.4200 | 1.4200 | 1.3100 | 1.3800 | 1.3800 | 126,800 |
| 28 Dec 2023 | 1.3700 | 1.4600 | 1.3500 | 1.4200 | 1.4200 | 153,800 |
| 27 Dec 2023 | 1.5000 | 1.5000 | 1.3630 | 1.4200 | 1.4200 | 307,100 |
| 26 Dec 2023 | 1.2500 | 1.4300 | 1.2200 | 1.4300 | 1.4300 | 213,800 |
| 22 Dec 2023 | 1.2800 | 1.3400 | 1.1800 | 1.2400 | 1.2400 | 348,400 |
| 21 Dec 2023 | 1.3500 | 1.4200 | 1.2800 | 1.2900 | 1.2900 | 360,400 |
| 20 Dec 2023 | 1.5000 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 653,100 |
| 19 Dec 2023 | 1.4800 | 1.5700 | 1.4000 | 1.4500 | 1.4500 | 525,300 |
| 18 Dec 2023 | 1.7800 | 1.9900 | 1.2200 | 1.3500 | 1.3500 | 1,351,600 |
| 15 Dec 2023 | 2.2000 | 2.4800 | 1.8100 | 1.9100 | 1.9100 | 1,810,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.