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)

2.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.580 2.615 2.360 2.360 136,928 -0.23(-8.88%)
Jan 16, 2026 2.310 2.730 2.265 2.590 236,622 +0.27(+11.64%)
Jan 15, 2026 2.220 2.500 2.170 2.320 123,013 +0.11(+4.98%)
Jan 14, 2026 2.150 2.310 2.150 2.210 71,096 +0.04(+1.84%)
Jan 13, 2026 2.210 2.240 2.120 2.170 78,476 -0.01(-0.46%)
Jan 12, 2026 2.340 2.350 2.100 2.180 152,075 -0.17(-7.23%)
Jan 09, 2026 2.350 2.550 2.222 2.350 189,294 -0.05(-2.08%)
Jan 08, 2026 2.500 2.501 2.150 2.400 246,377 -0.10(-4.00%)
Jan 07, 2026 2.480 2.600 2.390 2.500 105,487 +0.03(+1.21%)
Jan 06, 2026 2.470 2.600 2.330 2.470 112,455 +0.00(+0.00%)
Jan 05, 2026 2.530 2.530 2.390 2.470 90,642 +0.01(+0.41%)
Jan 02, 2026 2.320 2.590 2.250 2.460 258,729 +0.12(+5.13%)
Dec 31, 2025 2.310 2.377 2.235 2.340 110,547 +0.01(+0.43%)
Dec 30, 2025 2.020 2.340 2.020 2.330 231,042 +0.32(+15.92%)
Dec 29, 2025 2.200 2.235 1.930 2.010 242,522 -0.22(-9.87%)
Dec 26, 2025 1.920 2.240 1.820 2.230 291,361 +0.23(+11.50%)
Dec 24, 2025 1.740 2.000 1.710 2.000 287,323 +0.25(+14.29%)
Dec 23, 2025 1.550 1.790 1.350 1.750 518,321 +0.20(+12.90%)
Dec 22, 2025 1.210 1.580 1.200 1.550 748,166 +0.34(+28.10%)
Dec 19, 2025 1.460 1.480 1.170 1.210 10,753,595 -0.17(-12.32%)
Dec 18, 2025 1.410 1.410 1.320 1.380 74,529 -0.04(-2.82%)
Dec 17, 2025 1.500 1.500 1.380 1.420 51,065 -0.08(-5.33%)
Dec 16, 2025 1.550 1.565 1.445 1.500 73,950 -0.10(-6.25%)
Dec 15, 2025 1.720 1.721 1.530 1.600 74,825 -0.08(-4.76%)
Dec 12, 2025 1.760 1.870 1.670 1.680 86,115 -0.05(-2.89%)
Dec 11, 2025 1.760 1.790 1.710 1.730 31,975 -0.04(-2.26%)
Dec 10, 2025 1.700 1.800 1.700 1.770 39,157 +0.05(+2.91%)
Dec 09, 2025 1.770 1.790 1.700 1.720 40,676 -0.06(-3.37%)
Dec 08, 2025 1.820 1.829 1.770 1.780 26,475 +0.01(+0.56%)
Dec 05, 2025 1.850 1.890 1.760 1.770 26,186 -0.05(-2.75%)
Dec 04, 2025 1.780 1.840 1.760 1.820 36,168 +0.07(+4.00%)
Dec 03, 2025 1.800 1.810 1.730 1.750 20,406 -0.03(-1.69%)
Dec 02, 2025 1.950 1.970 1.770 1.780 61,279 -0.18(-9.18%)
Dec 01, 2025 2.050 2.108 1.950 1.960 68,064 -0.02(-1.01%)
Nov 28, 2025 1.980 2.040 1.980 1.980 19,420 -0.03(-1.49%)
Nov 26, 2025 1.910 2.085 1.880 2.010 63,508 +0.12(+6.35%)
Nov 25, 2025 1.960 2.000 1.890 1.890 37,266 -0.07(-3.57%)
Nov 24, 2025 1.700 1.980 1.684 1.960 173,817 +0.26(+15.29%)
Nov 21, 2025 1.620 1.750 1.560 1.700 49,578 +0.11(+6.92%)
Nov 20, 2025 1.680 1.730 1.590 1.590 77,236 -0.03(-1.85%)
Nov 19, 2025 1.640 1.652 1.600 1.620 34,909 -0.02(-1.22%)
Nov 18, 2025 1.620 1.670 1.575 1.640 73,010 +0.05(+3.14%)
Nov 17, 2025 1.590 1.720 1.580 1.590 36,747 +0.00(+0.00%)
Nov 14, 2025 1.590 1.700 1.590 1.590 43,283 -0.05(-3.05%)
Nov 13, 2025 1.670 1.770 1.624 1.640 60,705 -0.06(-3.53%)
Nov 12, 2025 1.670 1.700 1.640 1.700 27,782 +0.02(+1.19%)
Nov 11, 2025 1.720 1.890 1.660 1.680 54,606 -0.04(-2.33%)
Nov 10, 2025 1.610 1.800 1.560 1.720 84,672 +0.17(+10.97%)
Nov 07, 2025 1.600 1.750 1.530 1.550 90,098 -0.11(-6.63%)
Nov 06, 2025 1.650 1.730 1.640 1.660 62,759 +0.03(+1.84%)
Nov 05, 2025 1.630 1.700 1.600 1.630 54,218 -0.02(-1.21%)
Nov 04, 2025 1.960 2.140 1.540 1.650 276,511 -0.23(-12.23%)
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 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.