ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

IN8bio, Inc. - Common Stock (NQ:INAB)

2.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 2.240 2.320 2.155 2.170 50,006 -0.09(-3.98%)
Sep 29, 2025 2.280 2.489 2.230 2.260 254,260 -0.03(-1.31%)
Sep 26, 2025 2.130 2.340 2.130 2.290 269,312 +0.20(+9.57%)
Sep 25, 2025 2.090 2.120 2.037 2.090 27,992 +0.00(+0.00%)
Sep 24, 2025 2.060 2.131 2.050 2.090 31,293 +0.04(+1.95%)
Sep 23, 2025 2.110 2.180 2.040 2.050 52,521 -0.06(-2.84%)
Sep 22, 2025 2.040 2.170 2.010 2.110 72,915 +0.11(+5.50%)
Sep 19, 2025 2.060 2.111 2.000 2.000 60,949 -0.06(-2.91%)
Sep 18, 2025 2.010 2.090 1.990 2.060 37,735 +0.06(+3.00%)
Sep 17, 2025 2.040 2.060 1.982 2.000 44,971 -0.02(-0.99%)
Sep 16, 2025 2.020 2.060 1.990 2.020 36,440 +0.02(+1.00%)
Sep 15, 2025 2.110 2.165 1.990 2.000 70,815 -0.10(-4.76%)
Sep 12, 2025 2.100 2.200 2.010 2.100 70,202 +0.01(+0.48%)
Sep 11, 2025 1.930 2.120 1.930 2.090 48,403 +0.18(+9.42%)
Sep 10, 2025 2.000 2.040 1.910 1.910 69,317 -0.10(-5.12%)
Sep 09, 2025 2.160 2.160 1.982 2.013 106,996 -0.15(-6.81%)
Sep 08, 2025 2.160 2.180 2.100 2.160 24,542 -0.00(-0.23%)
Sep 05, 2025 2.150 2.190 2.090 2.165 43,228 -0.02(-0.69%)
Sep 04, 2025 2.210 2.210 2.141 2.180 33,548 -0.03(-1.58%)
Sep 03, 2025 2.220 2.263 2.200 2.215 21,488 +0.00(+0.23%)
Sep 02, 2025 2.220 2.220 2.180 2.210 26,629 +0.00(+0.00%)
Aug 29, 2025 2.260 2.270 2.185 2.210 20,523 -0.05(-2.21%)
Aug 28, 2025 2.300 2.300 2.240 2.260 33,907 -0.02(-0.88%)
Aug 27, 2025 2.250 2.300 2.168 2.280 60,535 +0.04(+1.79%)
Aug 26, 2025 2.190 2.250 2.190 2.240 30,136 +0.05(+2.28%)
Aug 25, 2025 2.260 2.292 2.180 2.190 34,548 -0.07(-3.10%)
Aug 22, 2025 2.240 2.340 2.227 2.260 46,164 +0.02(+0.89%)
Aug 21, 2025 2.170 2.287 2.130 2.240 71,912 +0.03(+1.36%)
Aug 20, 2025 2.260 2.260 2.100 2.210 58,510 -0.07(-3.07%)
Aug 19, 2025 2.350 2.390 2.229 2.280 62,622 -0.11(-4.60%)
Aug 18, 2025 2.330 2.440 2.320 2.390 70,710 +0.02(+0.84%)
Aug 15, 2025 2.410 2.460 2.300 2.370 112,505 -0.03(-1.25%)
Aug 14, 2025 2.260 2.400 2.260 2.400 65,402 +0.11(+4.80%)
Aug 13, 2025 2.240 2.300 2.200 2.290 75,762 +0.04(+1.78%)
Aug 12, 2025 2.280 2.302 2.220 2.250 49,568 -0.02(-0.88%)
Aug 11, 2025 2.340 2.360 2.270 2.270 85,780 -0.04(-1.73%)
Aug 08, 2025 2.150 2.380 2.150 2.310 158,933 +0.16(+7.44%)
Aug 07, 2025 2.140 2.180 2.070 2.150 56,853 +0.05(+2.38%)
Aug 06, 2025 2.160 2.190 2.011 2.100 98,264 -0.07(-3.23%)
Aug 05, 2025 2.150 2.180 2.090 2.170 83,325 +0.08(+3.83%)
Aug 04, 2025 2.100 2.100 1.980 2.090 122,334 -0.02(-0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.