IN8bio Inc (INAB) Exchange: NASDAQ

Data as of March 28, 2024

$1.18 ($-0.03) -2.48%

IN8bio Inc - Daily Information
Click for more stock information on IN8bio Inc.
Daily Information Data
Date March 28, 2024
Open $1.20
Previous Close $1.18
High $1.27
Low $1.18
Adjusted Open $1.20
Previous Adjusted Close $1.18
Adjusted High $1.27
Adjusted Low $1.18

About IN8bio Inc (INAB)

IN8bio Inc

Historical Stock Data for IN8bio Inc (INAB)

Date Open High Low Close Adj.Close Volume
2024-03-28 $1.20 $1.27 $1.18 $1.18 $1.18 93,516
2024-03-27 $1.22 $1.27 $1.19 $1.21 $1.21 69,717
2024-03-26 $1.18 $1.26 $1.16 $1.25 $1.25 567,552
2024-03-25 $1.23 $1.24 $1.17 $1.20 $1.20 79,850
2024-03-22 $1.25 $1.28 $1.16 $1.24 $1.24 141,671
2024-03-21 $1.35 $1.35 $1.22 $1.25 $1.25 119,883
2024-03-20 $1.22 $1.30 $1.22 $1.28 $1.28 135,394
2024-03-19 $1.23 $1.29 $1.19 $1.20 $1.20 163,603
2024-03-18 $1.24 $1.30 $1.17 $1.23 $1.23 243,747
2024-03-15 $1.18 $1.25 $1.14 $1.14 $1.14 326,241
2024-03-14 $1.24 $1.28 $1.16 $1.16 $1.16 154,164
2024-03-13 $1.32 $1.34 $1.25 $1.25 $1.25 119,038
2024-03-12 $1.25 $1.30 $1.22 $1.27 $1.27 109,881
2024-03-11 $1.29 $1.30 $1.22 $1.27 $1.27 164,626
2024-03-08 $1.24 $1.45 $1.24 $1.30 $1.30 257,730
2024-03-07 $1.17 $1.23 $1.17 $1.22 $1.22 120,757
2024-03-06 $1.33 $1.35 $1.14 $1.15 $1.15 379,566
2024-03-05 $1.20 $1.28 $1.18 $1.24 $1.24 273,590
2024-03-04 $1.09 $1.21 $1.09 $1.21 $1.21 179,565
2024-03-01 $1.13 $1.16 $1.06 $1.09 $1.09 147,648
2024-02-29 $1.15 $1.16 $1.10 $1.11 $1.11 125,836
2024-02-28 $1.11 $1.16 $1.03 $1.15 $1.15 166,403
2024-02-27 $0.97 $1.14 $0.97 $1.11 $1.11 254,278
2024-02-26 $0.98 $1.01 $0.95 $0.98 $0.98 256,581
2024-02-23 $1.02 $1.02 $0.94 $0.95 $0.95 213,780
2024-02-22 $1.01 $1.03 $1.00 $1.01 $1.01 88,921
2024-02-21 $1.07 $1.07 $1.01 $1.03 $1.03 118,605
2024-02-20 $1.13 $1.13 $1.03 $1.05 $1.05 80,390
2024-02-16 $1.15 $1.15 $1.08 $1.11 $1.11 43,344
2024-02-15 $1.16 $1.16 $1.08 $1.10 $1.10 210,454
2024-02-14 $1.21 $1.28 $1.11 $1.12 $1.12 455,015
2024-02-13 $1.20 $1.21 $1.16 $1.20 $1.20 28,759
2024-02-12 $1.21 $1.24 $1.18 $1.20 $1.20 66,296
2024-02-09 $1.24 $1.25 $1.15 $1.21 $1.21 151,440
2024-02-08 $1.21 $1.23 $1.19 $1.22 $1.22 78,148
2024-02-07 $1.23 $1.26 $1.21 $1.22 $1.22 44,408
2024-02-06 $1.25 $1.26 $1.21 $1.23 $1.23 110,147
2024-02-05 $1.27 $1.30 $1.21 $1.25 $1.25 43,270
2024-02-02 $1.28 $1.36 $1.20 $1.31 $1.31 179,591
2024-02-01 $1.30 $1.30 $1.19 $1.20 $1.20 619,372
2024-01-31 $1.39 $1.40 $1.27 $1.30 $1.30 219,154
2024-01-30 $1.36 $1.39 $1.33 $1.35 $1.35 105,677
2024-01-29 $1.32 $1.36 $1.32 $1.36 $1.36 82,889
2024-01-26 $1.30 $1.30 $1.28 $1.30 $1.30 39,200
2024-01-25 $1.34 $1.35 $1.29 $1.30 $1.30 74,369
2024-01-24 $1.35 $1.41 $1.29 $1.31 $1.31 221,163
2024-01-23 $1.35 $1.39 $1.31 $1.34 $1.34 96,906
2024-01-22 $1.34 $1.37 $1.32 $1.33 $1.33 96,797
2024-01-19 $1.42 $1.42 $1.28 $1.34 $1.34 228,440
2024-01-18 $1.52 $1.52 $1.42 $1.44 $1.44 136,884
2024-01-17 $1.45 $1.53 $1.42 $1.52 $1.52 112,481
2024-01-16 $1.55 $1.61 $1.41 $1.46 $1.46 159,562
2024-01-12 $1.60 $1.60 $1.48 $1.52 $1.52 62,622
2024-01-11 $1.73 $1.73 $1.45 $1.54 $1.54 272,478
2024-01-10 $1.67 $1.93 $1.64 $1.66 $1.66 409,884
2024-01-09 $1.54 $1.75 $1.52 $1.69 $1.69 389,354
2024-01-08 $1.34 $1.56 $1.34 $1.50 $1.50 201,060
2024-01-05 $1.39 $1.46 $1.35 $1.39 $1.39 129,855
2024-01-04 $1.24 $1.40 $1.24 $1.39 $1.39 137,818
2024-01-03 $1.30 $1.31 $1.22 $1.24 $1.24 127,443
2024-01-02 $1.37 $1.40 $1.30 $1.32 $1.32 143,024
2023-12-29 $1.42 $1.42 $1.31 $1.38 $1.38 127,350
2023-12-28 $1.37 $1.46 $1.35 $1.42 $1.42 153,826
2023-12-27 $1.50 $1.50 $1.36 $1.42 $1.42 306,812
2023-12-26 $1.25 $1.43 $1.22 $1.43 $1.43 213,760
2023-12-22 $1.28 $1.34 $1.18 $1.24 $1.24 349,583
2023-12-21 $1.35 $1.42 $1.28 $1.29 $1.29 360,373
2023-12-20 $1.50 $1.50 $1.35 $1.40 $1.40 653,121
2023-12-19 $1.48 $1.57 $1.40 $1.45 $1.45 519,491
2023-12-18 $1.78 $1.99 $1.22 $1.35 $1.35 1,351,612
2023-12-15 $2.20 $2.48 $1.81 $1.91 $1.91 1,826,822
2023-12-14 $1.43 $2.45 $1.30 $2.34 $2.34 2,819,756
2023-12-13 $1.40 $1.63 $1.37 $1.43 $1.43 1,478,719
2023-12-12 $1.58 $1.73 $1.32 $1.64 $1.64 18,817,562
2023-12-11 $1.00 $1.28 $1.00 $1.28 $1.28 3,831,852
2023-12-08 $1.00 $1.01 $0.92 $0.99 $0.99 85,763
2023-12-07 $1.03 $1.07 $0.97 $0.99 $0.99 77,548
2023-12-06 $0.93 $1.11 $0.91 $1.04 $1.04 219,086
2023-12-05 $0.88 $0.94 $0.88 $0.93 $0.93 72,541
2023-12-04 $0.84 $0.90 $0.84 $0.90 $0.90 112,570
2023-12-01 $0.85 $0.86 $0.79 $0.85 $0.85 116,672
2023-11-30 $0.87 $0.88 $0.80 $0.83 $0.83 124,162
2023-11-29 $0.77 $0.88 $0.77 $0.83 $0.83 310,132
2023-11-28 $0.69 $0.79 $0.69 $0.78 $0.78 280,623
2023-11-27 $0.71 $0.73 $0.69 $0.69 $0.69 260,154
2023-11-24 $0.72 $0.75 $0.72 $0.73 $0.73 45,677
2023-11-22 $0.76 $0.77 $0.65 $0.73 $0.73 409,815
2023-11-21 $0.86 $0.86 $0.72 $0.74 $0.74 462,513
2023-11-20 $0.91 $0.92 $0.85 $0.87 $0.87 1,156,267
2023-11-17 $0.91 $0.93 $0.89 $0.91 $0.91 153,630
2023-11-16 $0.95 $0.98 $0.88 $0.92 $0.92 97,227
2023-11-15 $0.98 $1.00 $0.90 $0.94 $0.94 153,839
2023-11-14 $1.08 $1.10 $0.89 $0.99 $0.99 243,670
2023-11-13 $1.07 $1.09 $1.03 $1.05 $1.05 52,823
2023-11-10 $1.01 $1.07 $1.01 $1.04 $1.04 31,416
2023-11-09 $1.09 $1.09 $0.96 $1.01 $1.01 44,581
2023-11-08 $1.11 $1.11 $1.04 $1.07 $1.07 52,141
2023-11-07 $1.13 $1.13 $1.06 $1.06 $1.06 39,176
2023-11-06 $1.04 $1.10 $1.03 $1.04 $1.04 49,587
2023-11-03 $1.04 $1.10 $1.00 $1.04 $1.04 160,106
2023-11-02 $1.01 $1.03 $0.93 $1.00 $1.00 76,079
2023-11-01 $0.93 $0.99 $0.93 $0.98 $0.98 36,030
2023-10-31 $0.91 $0.98 $0.91 $0.98 $0.98 8,530
2023-10-30 $0.91 $0.98 $0.91 $0.94 $0.94 36,501
2023-10-27 $0.98 $1.00 $0.93 $0.93 $0.93 32,983
2023-10-26 $0.93 $1.01 $0.93 $1.00 $1.00 46,038
2023-10-25 $0.97 $0.97 $0.92 $0.92 $0.92 14,362
2023-10-24 $0.93 $0.99 $0.93 $0.93 $0.93 134,524
2023-10-23 $0.94 $0.99 $0.92 $0.93 $0.93 27,419
2023-10-20 $0.96 $0.99 $0.92 $0.99 $0.99 36,887
2023-10-19 $0.91 $0.96 $0.91 $0.96 $0.96 75,199
2023-10-18 $0.98 $0.98 $0.90 $0.90 $0.90 26,879
2023-10-17 $0.94 $0.96 $0.92 $0.94 $0.94 66,857
2023-10-16 $0.94 $0.97 $0.90 $0.90 $0.90 97,403
2023-10-13 $0.91 $0.97 $0.91 $0.93 $0.93 42,286
2023-10-12 $1.01 $1.01 $0.92 $0.95 $0.95 113,509
2023-10-11 $0.99 $1.04 $0.99 $1.00 $1.00 12,609
2023-10-10 $1.07 $1.07 $1.00 $1.01 $1.01 84,812
2023-10-09 $0.97 $1.07 $0.97 $1.03 $1.03 59,686
2023-10-06 $0.98 $1.00 $0.94 $0.95 $0.95 69,761
2023-10-05 $0.94 $1.08 $0.94 $0.98 $0.98 73,936
2023-10-04 $1.06 $1.08 $0.95 $0.95 $0.95 99,791
2023-10-03 $1.08 $1.10 $1.02 $1.06 $1.06 29,677
2023-10-02 $1.02 $1.12 $1.02 $1.04 $1.04 62,583
2023-09-29 $1.09 $1.09 $1.00 $1.04 $1.04 48,198
2023-09-28 $1.01 $1.13 $1.01 $1.11 $1.11 38,690
2023-09-27 $1.14 $1.15 $0.98 $1.08 $1.08 121,262
2023-09-26 $1.23 $1.27 $1.13 $1.15 $1.15 88,000
2023-09-25 $1.21 $1.21 $1.15 $1.19 $1.19 30,095
2023-09-22 $1.18 $1.26 $1.15 $1.23 $1.23 138,608
2023-09-21 $1.18 $1.21 $1.14 $1.16 $1.16 127,429
2023-09-20 $1.09 $1.27 $1.09 $1.16 $1.16 369,596
2023-09-19 $0.98 $1.09 $0.92 $1.03 $1.03 265,982
2023-09-18 $0.92 $0.99 $0.92 $0.96 $0.96 69,128
2023-09-15 $0.96 $0.97 $0.90 $0.92 $0.92 73,156
2023-09-14 $0.95 $0.98 $0.94 $0.94 $0.94 31,162
2023-09-13 $1.02 $1.02 $0.92 $0.94 $0.94 122,984
2023-09-12 $1.02 $1.02 $0.98 $0.98 $0.98 17,712
2023-09-11 $0.99 $1.04 $0.94 $0.98 $0.98 24,140
2023-09-08 $1.01 $1.01 $0.96 $0.98 $0.98 32,288
2023-09-07 $1.00 $1.03 $0.97 $0.97 $0.97 22,831
2023-09-06 $1.02 $1.05 $0.93 $1.00 $1.00 85,867
2023-09-05 $1.01 $1.08 $0.99 $1.03 $1.03 109,020
2023-09-01 $1.06 $1.11 $1.05 $1.06 $1.06 29,461
2023-08-31 $1.10 $1.11 $1.05 $1.05 $1.05 60,951
2023-08-30 $1.13 $1.17 $1.06 $1.11 $1.11 219,475
2023-08-29 $1.12 $1.13 $1.08 $1.11 $1.11 77,333
2023-08-28 $1.04 $1.10 $1.03 $1.09 $1.09 56,918
2023-08-25 $1.00 $1.04 $0.98 $1.03 $1.03 108,693
2023-08-24 $1.08 $1.08 $0.99 $1.02 $1.02 171,103
2023-08-23 $1.14 $1.16 $1.08 $1.10 $1.10 117,782
2023-08-22 $1.20 $1.20 $1.11 $1.13 $1.13 51,736
2023-08-21 $1.18 $1.18 $1.13 $1.13 $1.13 69,480
2023-08-18 $1.17 $1.17 $1.12 $1.15 $1.15 83,990
2023-08-17 $1.15 $1.18 $1.13 $1.14 $1.14 109,717
2023-08-16 $1.20 $1.20 $1.14 $1.18 $1.18 129,249
2023-08-15 $1.19 $1.19 $1.15 $1.19 $1.19 74,329
2023-08-14 $1.24 $1.24 $1.15 $1.17 $1.17 146,330
2023-08-11 $1.18 $1.19 $1.15 $1.17 $1.17 31,611
2023-08-10 $1.22 $1.22 $1.14 $1.15 $1.15 133,070
2023-08-09 $1.16 $1.22 $1.16 $1.20 $1.20 72,084
2023-08-08 $1.19 $1.23 $1.16 $1.17 $1.17 73,064
2023-08-07 $1.24 $1.24 $1.15 $1.17 $1.17 100,497
2023-08-04 $1.27 $1.29 $1.15 $1.21 $1.21 124,026
2023-08-03 $1.28 $1.29 $1.22 $1.27 $1.27 158,206
2023-08-02 $1.26 $1.30 $1.24 $1.26 $1.26 222,094
2023-08-01 $1.20 $1.32 $1.20 $1.31 $1.31 345,366
2023-07-31 $1.30 $1.30 $1.15 $1.18 $1.18 315,992
2023-07-28 $1.27 $1.34 $1.26 $1.29 $1.29 83,529
2023-07-27 $1.40 $1.44 $1.24 $1.25 $1.25 366,310
2023-07-26 $1.45 $1.49 $1.39 $1.41 $1.41 252,655
2023-07-25 $1.62 $1.62 $1.43 $1.45 $1.45 188,894
2023-07-24 $1.65 $1.65 $1.56 $1.59 $1.59 116,693
2023-07-21 $1.63 $1.73 $1.63 $1.68 $1.68 169,485
2023-07-20 $1.66 $1.68 $1.56 $1.60 $1.60 85,454
2023-07-19 $1.51 $1.73 $1.48 $1.71 $1.71 258,622
2023-07-18 $1.49 $1.60 $1.49 $1.55 $1.55 110,947
2023-07-17 $1.59 $1.62 $1.39 $1.49 $1.49 500,671
2023-07-14 $1.66 $1.73 $1.61 $1.62 $1.62 88,430
2023-07-13 $1.70 $1.74 $1.67 $1.70 $1.70 32,322
2023-07-12 $1.72 $1.79 $1.70 $1.70 $1.70 81,818
2023-07-11 $1.75 $1.77 $1.65 $1.74 $1.74 143,406
2023-07-10 $1.71 $1.75 $1.67 $1.73 $1.73 59,532
2023-07-07 $1.67 $1.72 $1.62 $1.69 $1.69 73,288
2023-07-06 $1.63 $1.67 $1.59 $1.67 $1.67 46,806
2023-07-05 $1.62 $1.72 $1.62 $1.64 $1.64 99,661
2023-07-03 $1.61 $1.69 $1.56 $1.66 $1.66 186,230
2023-06-30 $1.61 $1.63 $1.53 $1.54 $1.54 504,625
2023-06-29 $1.63 $1.64 $1.55 $1.62 $1.62 473,208
2023-06-28 $1.70 $1.74 $1.59 $1.59 $1.59 345,381
2023-06-27 $1.73 $1.79 $1.68 $1.70 $1.70 232,069
2023-06-26 $1.89 $1.96 $1.73 $1.76 $1.76 107,277
2023-06-23 $1.90 $1.90 $1.79 $1.90 $1.90 162,196
2023-06-22 $2.05 $2.05 $1.91 $1.92 $1.92 76,267
2023-06-21 $1.94 $2.13 $1.90 $2.01 $2.01 239,039
2023-06-20 $1.95 $2.04 $1.89 $1.98 $1.98 189,051
2023-06-16 $2.12 $2.15 $1.91 $1.95 $1.95 537,353
2023-06-15 $2.22 $2.23 $2.12 $2.12 $2.12 116,905
2023-06-14 $2.28 $2.33 $2.07 $2.15 $2.15 260,872
2023-06-13 $2.36 $2.39 $2.25 $2.31 $2.31 208,776
2023-06-12 $2.29 $2.55 $2.16 $2.37 $2.37 362,492
2023-06-09 $2.36 $2.38 $2.09 $2.13 $2.13 404,941
2023-06-08 $2.58 $2.59 $2.36 $2.41 $2.41 174,994
2023-06-07 $2.55 $2.68 $2.50 $2.56 $2.56 140,851
2023-06-06 $2.78 $2.82 $2.50 $2.53 $2.53 518,691
2023-06-05 $3.05 $3.05 $2.56 $2.73 $2.73 705,517
2023-06-02 $3.16 $3.16 $2.75 $3.15 $3.15 390,358
2023-06-01 $3.04 $3.21 $2.98 $3.06 $3.06 231,977
2023-05-31 $2.89 $3.08 $2.77 $3.04 $3.04 150,172
2023-05-30 $2.85 $2.96 $2.72 $2.88 $2.88 214,966
2023-05-26 $2.58 $2.95 $2.58 $2.81 $2.81 302,936
2023-05-25 $2.55 $2.66 $2.50 $2.59 $2.59 300,707
2023-05-24 $2.62 $2.71 $2.54 $2.60 $2.60 216,956
2023-05-23 $2.76 $2.89 $2.56 $2.65 $2.65 395,046
2023-05-22 $3.30 $3.33 $2.69 $2.72 $2.72 751,413
2023-05-19 $3.15 $3.48 $3.11 $3.24 $3.24 699,932
2023-05-18 $2.83 $3.15 $2.75 $3.15 $3.15 604,656
2023-05-17 $2.68 $2.82 $2.60 $2.78 $2.78 313,278
2023-05-16 $2.46 $2.84 $2.40 $2.67 $2.67 630,177
2023-05-15 $2.34 $2.50 $2.29 $2.46 $2.46 300,477
2023-05-12 $2.24 $2.48 $2.19 $2.35 $2.35 462,773
2023-05-11 $2.45 $2.47 $2.14 $2.18 $2.18 583,588
2023-05-10 $2.48 $2.51 $2.34 $2.47 $2.47 318,675
2023-05-09 $2.51 $2.56 $2.40 $2.48 $2.48 415,700
2023-05-08 $2.32 $2.59 $2.32 $2.52 $2.52 611,876
2023-05-05 $2.23 $2.55 $2.20 $2.33 $2.33 659,169
2023-05-04 $2.31 $2.45 $2.07 $2.29 $2.29 699,858
2023-05-03 $1.98 $2.36 $1.97 $2.36 $2.36 1,391,956
2023-05-02 $1.73 $2.25 $1.73 $2.12 $2.12 2,341,180
2023-05-01 $1.44 $1.88 $1.42 $1.74 $1.74 2,161,927
2023-04-28 $1.70 $1.78 $1.37 $1.46 $1.46 2,321,177
2023-04-27 $1.69 $1.93 $1.66 $1.83 $1.83 2,819,476
2023-04-26 $2.00 $2.19 $1.53 $1.95 $1.95 29,046,955
2023-04-25 $2.74 $3.00 $1.88 $1.91 $1.91 15,785,854
2023-04-24 $2.53 $3.95 $2.13 $3.00 $3.00 167,151,447
2023-04-21 $1.11 $1.12 $1.02 $1.05 $1.05 40,778
2023-04-20 $1.17 $1.19 $1.10 $1.12 $1.12 46,353
2023-04-19 $1.26 $1.26 $1.15 $1.15 $1.15 28,184
2023-04-18 $1.29 $1.34 $1.27 $1.27 $1.27 15,278
2023-04-17 $1.28 $1.36 $1.24 $1.29 $1.29 24,655
2023-04-14 $1.34 $1.34 $1.20 $1.21 $1.21 18,123
2023-04-13 $1.26 $1.33 $1.23 $1.29 $1.29 44,781
2023-04-12 $1.37 $1.39 $1.32 $1.34 $1.34 29,307
2023-04-11 $1.35 $1.42 $1.30 $1.35 $1.35 41,131
2023-04-10 $1.16 $1.28 $1.16 $1.22 $1.22 25,763
2023-04-06 $1.18 $1.18 $1.16 $1.16 $1.16 5,869
2023-04-05 $1.18 $1.21 $1.16 $1.18 $1.18 14,053
2023-04-04 $1.33 $1.36 $1.15 $1.21 $1.21 54,697
2023-04-03 $1.39 $1.41 $1.28 $1.32 $1.32 32,572
2023-03-31 $1.28 $1.30 $1.23 $1.30 $1.30 23,558
2023-03-30 $1.40 $1.40 $1.30 $1.30 $1.30 18,628
2023-03-29 $1.33 $1.40 $1.25 $1.37 $1.37 78,629
2023-03-28 $1.25 $1.29 $1.19 $1.23 $1.23 20,076
2023-03-27 $1.22 $1.34 $1.18 $1.26 $1.26 92,974
2023-03-24 $1.15 $1.23 $1.15 $1.23 $1.23 61,846
2023-03-23 $1.21 $1.24 $1.15 $1.19 $1.19 72,123
2023-03-22 $1.31 $1.31 $1.18 $1.20 $1.20 59,557
2023-03-21 $1.17 $1.27 $1.16 $1.18 $1.18 114,548
2023-03-20 $1.13 $1.25 $1.13 $1.20 $1.20 116,334
2023-03-17 $1.30 $1.30 $1.12 $1.17 $1.17 106,098
2023-03-16 $1.39 $1.48 $1.18 $1.23 $1.23 145,359
2023-03-15 $1.45 $1.45 $1.22 $1.33 $1.33 13,971
2023-03-14 $1.22 $1.35 $1.22 $1.28 $1.28 64,239
2023-03-13 $1.27 $1.27 $1.19 $1.23 $1.23 84,035
2023-03-10 $1.38 $1.38 $1.22 $1.27 $1.27 93,592
2023-03-09 $1.44 $1.49 $1.35 $1.35 $1.35 65,234
2023-03-08 $1.60 $1.60 $1.41 $1.46 $1.46 57,963
2023-03-07 $1.48 $1.53 $1.48 $1.51 $1.51 21,016
2023-03-06 $1.53 $1.59 $1.46 $1.51 $1.51 46,884
2023-03-03 $1.71 $1.71 $1.53 $1.58 $1.58 45,985
2023-03-02 $1.64 $1.69 $1.54 $1.59 $1.59 32,195
2023-03-01 $1.51 $1.76 $1.47 $1.62 $1.62 66,157
2023-02-28 $1.53 $1.59 $1.47 $1.53 $1.53 60,355
2023-02-27 $1.50 $1.60 $1.44 $1.52 $1.52 115,970
2023-02-24 $1.60 $1.60 $1.46 $1.46 $1.46 153,688
2023-02-23 $1.72 $1.75 $1.55 $1.63 $1.63 1,984,375
2023-02-22 $1.82 $1.92 $1.77 $1.80 $1.80 27,008
2023-02-21 $2.14 $2.14 $1.87 $1.87 $1.87 39,047
2023-02-17 $2.10 $2.13 $1.94 $1.95 $1.95 10,418
2023-02-16 $2.07 $2.10 $1.97 $2.03 $2.03 45,019
2023-02-15 $2.00 $2.06 $1.90 $2.00 $2.00 31,977
2023-02-14 $1.90 $1.96 $1.85 $1.90 $1.90 31,563
2023-02-13 $2.02 $2.02 $1.85 $1.90 $1.90 30,723
2023-02-10 $1.87 $2.01 $1.80 $1.93 $1.93 51,860
2023-02-09 $2.10 $2.33 $2.03 $2.09 $2.09 39,302
2023-02-08 $2.25 $2.27 $2.17 $2.18 $2.18 8,826
2023-02-07 $2.23 $2.29 $2.09 $2.18 $2.18 31,102
2023-02-06 $2.41 $2.49 $2.19 $2.23 $2.23 48,869
2023-02-03 $2.43 $2.50 $2.33 $2.42 $2.42 44,632
2023-02-02 $2.43 $2.49 $2.38 $2.40 $2.40 29,179
2023-02-01 $2.34 $2.47 $2.28 $2.42 $2.42 37,339
2023-01-31 $2.31 $2.36 $2.21 $2.30 $2.30 83,019
2023-01-30 $2.37 $2.37 $2.20 $2.22 $2.22 49,485
2023-01-27 $2.10 $2.36 $2.05 $2.28 $2.28 59,498
2023-01-26 $1.99 $2.16 $1.98 $2.07 $2.07 19,166
2023-01-25 $2.08 $2.09 $2.00 $2.00 $2.00 24,357
2023-01-24 $2.20 $2.26 $1.97 $2.06 $2.06 78,316
2023-01-23 $2.32 $2.32 $2.17 $2.22 $2.22 29,626
2023-01-20 $2.28 $2.34 $2.24 $2.32 $2.32 28,180
2023-01-19 $2.25 $2.35 $2.18 $2.31 $2.31 18,466
2023-01-18 $2.37 $2.37 $2.25 $2.26 $2.26 7,064
2023-01-17 $2.49 $2.49 $2.25 $2.32 $2.32 17,869
2023-01-13 $2.40 $2.52 $2.27 $2.31 $2.31 58,241
2023-01-12 $2.42 $2.48 $2.26 $2.27 $2.27 20,416
2023-01-11 $2.60 $2.60 $2.32 $2.34 $2.34 44,887
2023-01-10 $2.66 $2.71 $2.47 $2.61 $2.61 24,642
2023-01-09 $2.85 $2.85 $2.75 $2.75 $2.75 44,048
2023-01-06 $2.84 $2.85 $2.67 $2.83 $2.83 97,639
2023-01-05 $2.80 $2.80 $2.39 $2.72 $2.72 103,800
2023-01-04 $2.39 $2.76 $2.27 $2.76 $2.76 94,767
2023-01-03 $2.24 $2.40 $2.24 $2.35 $2.35 39,841
2022-12-30 $2.10 $2.35 $2.03 $2.31 $2.31 200,575
2022-12-29 $2.18 $2.25 $2.01 $2.09 $2.09 164,111
2022-12-28 $1.80 $2.21 $1.78 $2.18 $2.18 107,807
2022-12-27 $1.75 $1.84 $1.70 $1.82 $1.82 62,082
2022-12-23 $1.80 $1.85 $1.70 $1.77 $1.77 57,258
2022-12-22 $1.62 $1.84 $1.60 $1.84 $1.84 52,324
2022-12-21 $1.80 $1.83 $1.60 $1.64 $1.64 98,796
2022-12-20 $1.75 $1.91 $1.70 $1.81 $1.81 70,618
2022-12-19 $1.75 $1.83 $1.69 $1.73 $1.73 91,687
2022-12-16 $1.80 $1.92 $1.71 $1.71 $1.71 141,243
2022-12-15 $2.03 $2.03 $1.76 $1.83 $1.83 82,071
2022-12-14 $2.19 $2.19 $1.98 $2.01 $2.01 69,867
2022-12-13 $2.55 $2.61 $2.01 $2.17 $2.17 135,709
2022-12-12 $2.39 $2.58 $2.33 $2.47 $2.47 195,269
2022-12-09 $2.27 $2.53 $2.20 $2.36 $2.36 65,150
2022-12-08 $2.49 $2.54 $2.23 $2.34 $2.34 80,030
2022-12-07 $2.32 $2.47 $2.30 $2.47 $2.47 48,208
2022-12-06 $2.34 $2.43 $2.22 $2.38 $2.38 86,147
2022-12-05 $2.19 $2.50 $2.18 $2.44 $2.44 111,444
2022-12-02 $2.07 $2.20 $2.07 $2.12 $2.12 97,595
2022-12-01 $1.69 $2.15 $1.66 $2.15 $2.15 220,625
2022-11-30 $1.54 $1.75 $1.47 $1.74 $1.74 108,521
2022-11-29 $1.55 $1.60 $1.47 $1.49 $1.49 30,978
2022-11-28 $1.62 $1.66 $1.46 $1.50 $1.50 30,534
2022-11-25 $1.48 $1.65 $1.43 $1.62 $1.62 53,147
2022-11-23 $1.40 $1.49 $1.40 $1.47 $1.47 31,658
2022-11-22 $1.38 $1.41 $1.38 $1.40 $1.40 49,288
2022-11-21 $1.43 $1.43 $1.38 $1.39 $1.39 55,035
2022-11-18 $1.50 $1.56 $1.43 $1.43 $1.43 20,572
2022-11-17 $1.60 $1.60 $1.49 $1.50 $1.50 18,862
2022-11-16 $1.55 $1.61 $1.49 $1.53 $1.53 20,607
2022-11-15 $1.50 $1.63 $1.50 $1.58 $1.58 16,652
2022-11-14 $1.62 $1.71 $1.49 $1.50 $1.50 63,591
2022-11-11 $1.75 $1.76 $1.62 $1.71 $1.71 19,102
2022-11-10 $1.56 $1.67 $1.56 $1.65 $1.65 31,317
2022-11-09 $1.84 $1.84 $1.54 $1.55 $1.55 43,970
2022-11-08 $1.68 $1.79 $1.68 $1.79 $1.79 27,076
2022-11-07 $1.75 $1.90 $1.63 $1.63 $1.63 39,507
2022-11-04 $2.11 $2.11 $1.79 $1.80 $1.80 15,434
2022-11-03 $1.79 $2.14 $1.79 $2.02 $2.02 53,329
2022-11-02 $1.91 $2.00 $1.86 $2.00 $2.00 38,461
2022-11-01 $1.94 $2.04 $1.94 $1.95 $1.95 20,400
2022-10-31 $1.87 $1.97 $1.86 $1.95 $1.95 52,162
2022-10-28 $1.85 $1.85 $1.79 $1.85 $1.85 12,565
2022-10-27 $1.78 $1.86 $1.75 $1.84 $1.84 33,482
2022-10-26 $1.70 $1.78 $1.68 $1.75 $1.75 43,239
2022-10-25 $1.64 $1.74 $1.63 $1.70 $1.70 45,258
2022-10-24 $1.44 $1.64 $1.42 $1.61 $1.61 42,187
2022-10-21 $1.64 $1.66 $1.47 $1.48 $1.48 82,385
2022-10-20 $1.66 $1.70 $1.62 $1.64 $1.64 30,765
2022-10-19 $1.93 $1.96 $1.65 $1.68 $1.68 105,892
2022-10-18 $1.85 $1.91 $1.80 $1.88 $1.88 119,818
2022-10-17 $2.02 $2.04 $1.85 $1.87 $1.87 64,020
2022-10-14 $2.04 $2.09 $1.97 $2.01 $2.01 47,990
2022-10-13 $2.02 $2.02 $1.88 $1.97 $1.97 43,528
2022-10-12 $1.83 $1.97 $1.83 $1.93 $1.93 58,930
2022-10-11 $1.90 $2.03 $1.85 $1.86 $1.86 22,983
2022-10-10 $2.00 $2.05 $1.82 $1.97 $1.97 27,920
2022-10-07 $2.22 $2.22 $2.01 $2.08 $2.08 33,509
2022-10-06 $2.15 $2.21 $2.13 $2.15 $2.15 48,855
2022-10-05 $2.09 $2.23 $2.09 $2.19 $2.19 24,122
2022-10-04 $2.04 $2.25 $2.02 $2.17 $2.17 50,766
2022-10-03 $1.98 $2.07 $1.96 $2.05 $2.05 19,623
2022-09-30 $1.97 $2.03 $1.88 $2.02 $2.02 75,171
2022-09-29 $2.13 $2.13 $1.90 $1.97 $1.97 76,945
2022-09-28 $1.81 $2.15 $1.73 $2.10 $2.10 76,952
2022-09-27 $1.73 $1.84 $1.71 $1.80 $1.80 61,641
2022-09-26 $1.98 $1.98 $1.75 $1.78 $1.78 118,733
2022-09-23 $2.20 $2.20 $1.95 $1.99 $1.99 55,518
2022-09-22 $2.24 $2.29 $2.10 $2.17 $2.17 58,956
2022-09-21 $2.33 $2.34 $2.23 $2.28 $2.28 29,572
2022-09-20 $2.40 $2.40 $2.22 $2.32 $2.32 86,290
2022-09-19 $2.56 $2.56 $2.37 $2.45 $2.45 78,519
2022-09-16 $2.74 $2.75 $2.37 $2.51 $2.51 183,097
2022-09-15 $2.62 $2.85 $2.62 $2.76 $2.76 65,753
2022-09-14 $2.70 $2.80 $2.58 $2.72 $2.72 98,859
2022-09-13 $2.35 $2.79 $2.35 $2.70 $2.70 247,805
2022-09-12 $2.47 $2.49 $2.40 $2.46 $2.46 43,545
2022-09-09 $2.52 $2.52 $2.33 $2.47 $2.47 66,213
2022-09-08 $2.24 $2.53 $2.24 $2.43 $2.43 202,181
2022-09-07 $2.30 $2.32 $2.10 $2.28 $2.28 270,823
2022-09-06 $2.35 $2.48 $2.11 $2.31 $2.31 379,354
2022-09-02 $2.78 $2.90 $2.40 $2.41 $2.41 857,294
2022-09-01 $2.51 $2.90 $2.51 $2.89 $2.89 3,033,558
2022-08-31 $2.52 $2.71 $2.42 $2.59 $2.59 1,864,077
2022-08-30 $2.37 $3.28 $2.32 $2.76 $2.76 73,504,508
2022-08-29 $2.05 $2.08 $1.97 $1.98 $1.98 203,574
2022-08-26 $2.04 $2.08 $1.95 $1.96 $1.96 155,065
2022-08-25 $1.84 $2.12 $1.84 $2.04 $2.04 158,417
2022-08-24 $1.79 $2.06 $1.78 $1.89 $1.89 272,394
2022-08-23 $1.79 $1.89 $1.78 $1.85 $1.85 247,796
2022-08-22 $1.81 $1.89 $1.77 $1.83 $1.83 171,514
2022-08-19 $1.90 $1.91 $1.83 $1.84 $1.84 293,883
2022-08-18 $1.92 $1.92 $1.75 $1.77 $1.77 294,922
2022-08-17 $1.91 $2.44 $1.83 $1.98 $1.98 1,739,215
2022-08-16 $1.85 $1.91 $1.85 $1.87 $1.87 52,602
2022-08-15 $1.90 $1.91 $1.84 $1.89 $1.89 95,022
2022-08-12 $1.94 $1.95 $1.85 $1.85 $1.85 193,125
2022-08-11 $2.10 $2.20 $1.93 $1.98 $1.98 56,169
2022-08-10 $2.16 $2.29 $2.11 $2.20 $2.20 24,045
2022-08-09 $2.30 $2.59 $2.15 $2.15 $2.15 60,970
2022-08-08 $2.31 $2.38 $2.26 $2.27 $2.27 6,502
2022-08-05 $2.40 $2.40 $2.40 $2.40 $2.40 179
2022-08-04 $2.36 $2.43 $2.34 $2.40 $2.40 2,218
2022-08-03 $2.30 $2.45 $2.30 $2.45 $2.45 2,305
2022-08-02 $2.31 $2.31 $2.14 $2.22 $2.22 4,633
2022-08-01 $2.38 $2.38 $2.32 $2.38 $2.38 836
2022-07-29 $2.40 $2.54 $2.29 $2.54 $2.54 9,839
2022-07-28 $2.40 $2.45 $2.40 $2.43 $2.43 4,160
2022-07-27 $2.40 $2.88 $2.35 $2.40 $2.40 45,537
2022-07-26 $2.21 $2.21 $2.20 $2.20 $2.20 465
2022-07-25 $2.30 $2.30 $2.20 $2.30 $2.30 2,465
2022-07-22 $2.30 $2.41 $2.30 $2.41 $2.41 1,074
2022-07-21 $2.33 $2.59 $2.33 $2.46 $2.46 15,005
2022-07-20 $2.37 $2.40 $2.35 $2.35 $2.35 2,400
2022-07-19 $2.03 $2.33 $2.03 $2.28 $2.28 1,696
2022-07-18 $2.41 $2.41 $2.41 $2.41 $2.41 882
2022-07-15 $2.05 $2.29 $2.05 $2.17 $2.17 1,408
2022-07-14 $2.00 $2.00 $2.00 $2.00 $2.00 745
2022-07-13 $2.05 $2.13 $2.05 $2.13 $2.13 491
2022-07-12 $2.18 $2.18 $2.09 $2.09 $2.09 824
2022-07-11 $2.11 $2.53 $2.11 $2.21 $2.21 3,534
2022-07-08 $2.45 $2.45 $2.45 $2.45 $2.45 28
2022-07-07 $2.22 $2.45 $2.15 $2.45 $2.45 4,256
2022-07-06 $2.50 $2.50 $2.43 $2.43 $2.43 718
2022-07-05 $2.33 $2.33 $2.33 $2.33 $2.33 398
2022-07-01 $2.22 $2.22 $2.22 $2.22 $2.22 1,093
2022-06-30 $2.40 $2.40 $2.26 $2.26 $2.26 634
2022-06-29 $2.40 $2.41 $2.40 $2.41 $2.41 639
2022-06-28 $2.16 $2.49 $2.13 $2.37 $2.37 5,597
2022-06-27 $2.31 $2.42 $2.20 $2.21 $2.21 2,005
2022-06-24 $2.47 $2.53 $2.02 $2.43 $2.43 30,637
2022-06-23 $2.18 $2.54 $2.18 $2.25 $2.25 2,264
2022-06-22 $2.52 $2.52 $2.13 $2.20 $2.20 5,156
2022-06-21 $2.00 $2.25 $1.95 $2.23 $2.23 4,378
2022-06-17 $1.93 $2.31 $1.93 $2.28 $2.28 9,639
2022-06-16 $2.57 $2.57 $1.90 $2.02 $2.02 15,866
2022-06-15 $2.14 $2.71 $2.03 $2.13 $2.13 52,155
2022-06-14 $2.04 $2.05 $2.04 $2.05 $2.05 1,182
2022-06-13 $2.32 $2.32 $2.11 $2.11 $2.11 5,656
2022-06-10 $2.40 $2.40 $2.40 $2.40 $2.40 74
2022-06-09 $2.52 $2.52 $2.31 $2.40 $2.40 5,609
2022-06-08 $2.50 $2.54 $2.43 $2.54 $2.54 7,113
2022-06-07 $2.42 $2.70 $2.30 $2.58 $2.58 10,314
2022-06-06 $2.55 $3.36 $2.26 $2.70 $2.70 30,438
2022-06-03 $2.48 $2.65 $2.40 $2.65 $2.65 9,502
2022-06-02 $2.02 $2.39 $2.02 $2.27 $2.27 7,196
2022-06-01 $2.35 $2.35 $2.24 $2.24 $2.24 1,764
2022-05-31 $2.12 $2.21 $2.03 $2.21 $2.21 1,915
2022-05-27 $2.24 $2.40 $2.24 $2.36 $2.36 11,265
2022-05-26 $2.10 $2.40 $2.10 $2.40 $2.40 23,093
2022-05-25 $2.08 $2.15 $2.08 $2.10 $2.10 7,628
2022-05-24 $2.37 $2.37 $2.04 $2.16 $2.16 3,972
2022-05-23 $2.37 $2.37 $2.18 $2.27 $2.27 14,879
2022-05-20 $2.39 $2.70 $2.17 $2.19 $2.19 115,709
2022-05-19 $2.84 $3.01 $2.58 $2.58 $2.58 6,126
2022-05-18 $2.67 $2.67 $2.50 $2.54 $2.54 4,707
2022-05-17 $2.84 $3.05 $2.70 $2.79 $2.79 122,170
2022-05-16 $2.30 $3.15 $2.30 $3.15 $3.15 20,263
2022-05-13 $2.30 $2.81 $2.04 $2.78 $2.78 3,945
2022-05-12 $2.34 $2.42 $2.08 $2.30 $2.30 19,159
2022-05-11 $2.57 $2.65 $2.12 $2.25 $2.25 12,487
2022-05-10 $2.77 $2.97 $2.40 $2.60 $2.60 15,657
2022-05-09 $2.73 $3.20 $2.62 $3.08 $3.08 32,308
2022-05-06 $2.53 $2.80 $2.53 $2.61 $2.61 3,346
2022-05-05 $2.75 $2.75 $2.49 $2.68 $2.68 3,988
2022-05-04 $2.75 $2.75 $2.38 $2.72 $2.72 16,751
2022-05-03 $2.22 $2.59 $2.22 $2.50 $2.50 17,084
2022-05-02 $2.50 $2.50 $2.00 $2.25 $2.25 44,725
2022-04-29 $3.40 $3.40 $2.11 $2.40 $2.40 68,339
2022-04-28 $3.27 $3.28 $3.25 $3.25 $3.25 6,086
2022-04-27 $3.28 $3.36 $3.25 $3.35 $3.35 2,637
2022-04-26 $3.28 $3.38 $3.25 $3.25 $3.25 5,204
2022-04-25 $3.31 $3.56 $3.31 $3.56 $3.56 941
2022-04-22 $3.42 $3.62 $3.42 $3.62 $3.62 1,048
2022-04-21 $3.40 $3.49 $3.26 $3.41 $3.41 16,458
2022-04-20 $3.40 $3.48 $3.14 $3.35 $3.35 23,132
2022-04-19 $3.40 $3.49 $3.40 $3.45 $3.45 6,151
2022-04-18 $3.44 $3.64 $3.40 $3.40 $3.40 14,627
2022-04-14 $3.49 $3.67 $3.42 $3.48 $3.48 30,290
2022-04-13 $3.65 $3.65 $3.52 $3.59 $3.59 14,464
2022-04-12 $3.93 $3.93 $3.56 $3.68 $3.68 12,540
2022-04-11 $4.05 $4.06 $3.86 $4.02 $4.02 22,074
2022-04-08 $4.48 $4.48 $3.81 $4.12 $4.12 47,464
2022-04-07 $4.68 $4.74 $4.35 $4.55 $4.55 29,545
2022-04-06 $4.19 $4.98 $4.03 $4.68 $4.68 54,540
2022-04-05 $4.11 $4.50 $3.97 $4.28 $4.28 34,386
2022-04-04 $3.83 $4.29 $3.54 $4.21 $4.21 148,322
2022-04-01 $3.49 $3.49 $3.14 $3.44 $3.44 69,224
2022-03-31 $3.56 $3.73 $3.21 $3.33 $3.33 51,994
2022-03-30 $3.25 $3.65 $3.20 $3.49 $3.49 93,842
2022-03-29 $3.11 $3.20 $3.10 $3.14 $3.14 11,767
2022-03-28 $3.38 $3.38 $3.10 $3.25 $3.25 66,390
2022-03-25 $3.25 $3.39 $3.20 $3.34 $3.34 20,384
2022-03-24 $3.10 $3.28 $3.10 $3.26 $3.26 32,211
2022-03-23 $3.66 $3.70 $3.20 $3.29 $3.29 140,542
2022-03-22 $3.50 $3.75 $3.28 $3.29 $3.29 95,622
2022-03-21 $3.43 $3.83 $2.96 $3.43 $3.43 76,821
2022-03-18 $3.10 $3.24 $2.88 $2.92 $2.92 49,767
2022-03-17 $2.75 $3.43 $2.44 $3.02 $3.02 130,079
2022-03-16 $2.80 $3.09 $2.76 $2.76 $2.76 20,004
2022-03-15 $3.23 $3.46 $2.79 $3.00 $3.00 34,156
2022-03-14 $3.15 $3.36 $3.00 $3.15 $3.15 86,866
2022-03-11 $3.26 $3.52 $3.10 $3.20 $3.20 151,593
2022-03-10 $3.98 $4.01 $3.03 $3.27 $3.27 104,500
2022-03-09 $4.12 $4.29 $3.70 $3.73 $3.73 63,196
2022-03-08 $4.11 $4.33 $4.11 $4.20 $4.20 9,792
2022-03-07 $4.22 $4.31 $4.10 $4.12 $4.12 10,889
2022-03-04 $4.15 $4.26 $4.11 $4.23 $4.23 8,100
2022-03-03 $4.25 $4.27 $4.10 $4.22 $4.22 26,192
2022-03-02 $4.22 $4.27 $4.10 $4.16 $4.16 28,816
2022-03-01 $4.20 $4.20 $4.11 $4.12 $4.12 9,726
2022-02-28 $4.20 $4.33 $4.20 $4.20 $4.20 8,507
2022-02-25 $4.40 $4.40 $4.15 $4.34 $4.34 3,125
2022-02-24 $3.90 $4.43 $3.90 $4.43 $4.43 4,518
2022-02-23 $4.01 $4.39 $4.01 $4.11 $4.11 58,162
2022-02-22 $3.85 $4.18 $3.85 $4.01 $4.01 27,279
2022-02-18 $4.07 $4.12 $3.84 $4.04 $4.04 7,201
2022-02-17 $4.16 $4.16 $3.99 $4.07 $4.07 14,369
2022-02-16 $4.28 $4.28 $4.04 $4.04 $4.04 24,420
2022-02-15 $4.15 $4.66 $4.04 $4.28 $4.28 94,498
2022-02-14 $4.22 $4.25 $3.98 $4.10 $4.10 12,819
2022-02-11 $4.08 $4.30 $4.07 $4.19 $4.19 33,701
2022-02-10 $3.98 $4.39 $3.87 $4.05 $4.05 24,806
2022-02-09 $3.97 $4.10 $3.70 $4.10 $4.10 37,741
2022-02-08 $3.31 $4.85 $3.17 $3.84 $3.84 556,291
2022-02-07 $3.20 $3.34 $3.05 $3.27 $3.27 20,158
2022-02-04 $3.11 $3.25 $3.05 $3.25 $3.25 9,372
2022-02-03 $3.75 $3.75 $3.06 $3.11 $3.11 17,816
2022-02-02 $3.35 $3.50 $3.19 $3.49 $3.49 21,900
2022-02-01 $3.27 $3.58 $3.19 $3.58 $3.58 15,897
2022-01-31 $3.00 $3.37 $2.96 $3.37 $3.37 18,091
2022-01-28 $2.92 $3.09 $2.89 $3.00 $3.00 16,890
2022-01-27 $3.07 $3.20 $3.06 $3.06 $3.06 4,828
2022-01-26 $3.25 $3.30 $3.06 $3.19 $3.19 34,916
2022-01-25 $3.11 $3.32 $3.10 $3.30 $3.30 15,287
2022-01-24 $3.08 $3.30 $2.69 $3.30 $3.30 33,590
2022-01-21 $3.40 $3.40 $3.09 $3.21 $3.21 13,869
2022-01-20 $3.74 $3.84 $3.33 $3.33 $3.33 14,437
2022-01-19 $3.73 $3.90 $3.73 $3.75 $3.75 12,227
2022-01-18 $3.61 $3.97 $3.61 $3.87 $3.87 3,515
2022-01-14 $4.04 $4.10 $3.57 $4.05 $4.05 50,872
2022-01-13 $4.52 $4.52 $4.22 $4.28 $4.28 24,814
2022-01-12 $4.81 $4.81 $4.21 $4.43 $4.43 29,766
2022-01-11 $4.60 $4.66 $4.27 $4.60 $4.60 33,855
2022-01-10 $4.21 $4.74 $4.02 $4.60 $4.60 53,885
2022-01-07 $4.42 $4.51 $4.21 $4.29 $4.29 15,021
2022-01-06 $4.27 $4.37 $4.00 $4.37 $4.37 29,936
2022-01-05 $4.31 $4.62 $4.06 $4.08 $4.08 20,511
2022-01-04 $4.61 $4.67 $4.33 $4.40 $4.40 17,531
2022-01-03 $4.35 $4.82 $4.19 $4.32 $4.32 42,411
2021-12-31 $4.41 $4.68 $4.28 $4.39 $4.39 63,830
2021-12-30 $4.50 $4.95 $4.31 $4.53 $4.53 28,535
2021-12-29 $4.80 $4.82 $4.41 $4.57 $4.57 48,180
2021-12-28 $5.50 $5.70 $4.48 $4.71 $4.71 27,117
2021-12-27 $6.53 $6.66 $5.51 $5.57 $5.57 52,772
2021-12-23 $6.26 $6.41 $6.14 $6.15 $6.15 18,107
2021-12-22 $6.12 $6.67 $5.87 $6.35 $6.35 60,992
2021-12-21 $6.14 $6.79 $5.63 $6.54 $6.54 24,304
2021-12-20 $5.91 $5.94 $5.80 $5.85 $5.85 12,583
2021-12-17 $6.14 $6.14 $5.65 $6.14 $6.14 45,062
2021-12-16 $5.77 $6.25 $5.51 $5.51 $5.51 27,189
2021-12-15 $5.50 $5.99 $5.50 $5.55 $5.55 15,213
2021-12-14 $6.35 $6.54 $5.54 $5.55 $5.55 12,202
2021-12-13 $6.60 $6.65 $6.20 $6.40 $6.40 18,088
2021-12-10 $6.75 $6.75 $6.40 $6.62 $6.62 44,405
2021-12-09 $7.18 $7.18 $6.56 $6.60 $6.60 28,211
2021-12-08 $7.25 $7.25 $7.05 $7.17 $7.17 21,750
2021-12-07 $6.62 $7.25 $6.48 $7.24 $7.24 39,076
2021-12-06 $5.80 $6.81 $5.80 $6.80 $6.80 58,994
2021-12-03 $6.15 $6.77 $5.46 $5.60 $5.60 46,244
2021-12-02 $5.50 $6.20 $5.50 $6.09 $6.09 52,597
2021-12-01 $5.78 $5.94 $5.40 $5.50 $5.50 11,579
2021-11-30 $6.19 $6.49 $5.76 $5.86 $5.86 24,470
2021-11-29 $6.80 $6.82 $6.06 $6.16 $6.16 27,246
2021-11-26 $6.50 $6.79 $6.35 $6.75 $6.75 14,053
2021-11-24 $6.10 $6.70 $6.00 $6.62 $6.62 29,112
2021-11-23 $6.32 $6.54 $6.10 $6.10 $6.10 29,526
2021-11-22 $6.94 $6.99 $6.10 $6.44 $6.44 65,032
2021-11-19 $7.31 $7.34 $6.80 $6.80 $6.80 10,115
2021-11-18 $8.12 $8.58 $7.20 $7.21 $7.21 35,653
2021-11-17 $7.95 $8.75 $7.95 $8.05 $8.05 9,986
2021-11-16 $8.37 $8.79 $7.87 $8.05 $8.05 20,726
2021-11-15 $8.45 $8.89 $7.76 $8.24 $8.24 83,530
2021-11-12 $8.20 $8.45 $8.14 $8.43 $8.43 4,570
2021-11-11 $8.29 $8.89 $8.01 $8.14 $8.14 53,796
2021-11-10 $8.75 $8.79 $8.29 $8.55 $8.55 29,403
2021-11-09 $9.00 $9.42 $7.99 $8.47 $8.47 82,685
2021-11-08 $7.38 $7.78 $7.26 $7.55 $7.55 12,227
2021-11-05 $7.84 $7.84 $7.29 $7.50 $7.50 26,507
2021-11-04 $7.50 $7.95 $7.42 $7.73 $7.73 4,134
2021-11-03 $7.34 $7.50 $7.23 $7.50 $7.50 12,486
2021-11-02 $7.99 $7.99 $7.35 $7.50 $7.50 10,616
2021-11-01 $7.58 $8.00 $7.58 $7.75 $7.75 7,367
2021-10-29 $7.79 $7.79 $7.10 $7.59 $7.59 24,149
2021-10-28 $6.23 $7.43 $6.23 $7.35 $7.35 105,173
2021-10-27 $6.73 $6.93 $6.10 $6.20 $6.20 28,818
2021-10-26 $7.11 $7.11 $6.19 $6.70 $6.70 10,811
2021-10-25 $6.51 $6.65 $6.28 $6.65 $6.65 10,473
2021-10-22 $6.62 $7.00 $6.35 $6.66 $6.66 20,959
2021-10-21 $6.21 $6.66 $6.04 $6.63 $6.63 27,780
2021-10-20 $6.25 $6.39 $5.80 $6.10 $6.10 18,080
2021-10-19 $6.03 $6.15 $5.89 $5.92 $5.92 12,331
2021-10-18 $5.98 $6.00 $5.76 $5.76 $5.76 22,299
2021-10-15 $6.50 $6.50 $5.95 $6.01 $6.01 17,651
2021-10-14 $5.95 $7.05 $5.86 $6.01 $6.01 18,663
2021-10-13 $6.04 $6.15 $6.00 $6.00 $6.00 26,198
2021-10-12 $6.15 $6.39 $6.10 $6.28 $6.28 10,705
2021-10-11 $6.35 $6.35 $5.78 $6.14 $6.14 38,056
2021-10-08 $6.31 $6.94 $6.31 $6.46 $6.46 11,735
2021-10-07 $6.32 $6.90 $6.32 $6.35 $6.35 16,268
2021-10-06 $6.60 $6.93 $6.31 $6.31 $6.31 16,414
2021-10-05 $7.04 $7.05 $6.71 $6.71 $6.71 5,297
2021-10-04 $7.30 $7.30 $7.07 $7.08 $7.08 1,513
2021-10-01 $7.55 $7.71 $6.94 $7.39 $7.39 6,935
2021-09-30 $6.95 $7.11 $6.77 $6.85 $6.85 14,317
2021-09-29 $7.25 $7.60 $7.00 $7.00 $7.00 13,627
2021-09-28 $7.28 $7.71 $7.25 $7.32 $7.32 12,004
2021-09-27 $7.39 $7.77 $7.32 $7.42 $7.42 9,287
2021-09-24 $7.40 $7.75 $7.30 $7.60 $7.60 14,980
2021-09-23 $7.16 $7.78 $7.06 $7.31 $7.31 31,575
2021-09-22 $7.00 $7.15 $6.84 $7.00 $7.00 20,361
2021-09-21 $7.00 $7.32 $6.71 $6.71 $6.71 62,880
2021-09-20 $7.09 $7.80 $6.75 $6.75 $6.75 82,530
2021-09-17 $8.24 $8.73 $7.00 $7.00 $7.00 42,457
2021-09-16 $8.46 $8.86 $8.09 $8.09 $8.09 24,621
2021-09-15 $8.95 $8.95 $8.00 $8.00 $8.00 42,906
2021-09-14 $8.83 $9.00 $8.70 $8.97 $8.97 13,901
2021-09-13 $9.00 $9.00 $8.50 $8.85 $8.85 18,560
2021-09-10 $8.95 $9.00 $8.67 $8.89 $8.89 5,628
2021-09-09 $9.00 $9.40 $8.50 $8.73 $8.73 39,005
2021-09-08 $9.50 $9.50 $8.89 $9.07 $9.07 17,960
2021-09-07 $8.50 $9.49 $8.49 $8.89 $8.89 90,102
2021-09-03 $7.37 $8.61 $6.88 $8.32 $8.32 31,957
2021-09-02 $6.73 $7.22 $6.73 $7.10 $7.10 12,223
2021-09-01 $6.70 $7.23 $6.70 $6.76 $6.76 25,615
2021-08-31 $7.16 $7.29 $6.75 $6.80 $6.80 26,401
2021-08-30 $6.61 $7.36 $6.10 $7.10 $7.10 58,410
2021-08-27 $7.50 $7.90 $7.04 $7.35 $7.35 37,271
2021-08-26 $7.50 $7.80 $7.50 $7.50 $7.50 6,470
2021-08-25 $7.65 $7.70 $7.46 $7.50 $7.50 48,157
2021-08-24 $7.95 $8.06 $7.55 $7.70 $7.70 25,525
2021-08-23 $8.31 $8.78 $7.94 $8.09 $8.09 37,969
2021-08-20 $7.27 $8.05 $6.60 $7.71 $7.71 52,458
2021-08-19 $7.69 $8.48 $7.69 $7.88 $7.88 27,235
2021-08-18 $9.13 $9.22 $7.80 $7.96 $7.96 37,730
2021-08-17 $9.25 $9.49 $8.99 $9.10 $9.10 47,716
2021-08-16 $9.04 $9.49 $8.77 $9.32 $9.32 123,634
2021-08-13 $9.60 $9.70 $9.26 $9.35 $9.35 18,816
2021-08-12 $9.94 $9.94 $9.47 $9.56 $9.56 12,436
2021-08-11 $10.32 $10.32 $9.50 $9.86 $9.86 29,400
2021-08-10 $9.76 $9.89 $9.71 $9.79 $9.79 3,116
2021-08-09 $9.70 $9.95 $9.67 $9.94 $9.94 38,567
2021-08-06 $9.99 $9.99 $9.48 $9.74 $9.74 28,443
2021-08-05 $9.82 $9.88 $9.78 $9.88 $9.88 81,164
2021-08-04 $9.96 $9.98 $9.85 $9.87 $9.87 27,339
2021-08-03 $9.99 $10.02 $9.84 $9.96 $9.96 285,288
2021-08-02 $10.22 $10.25 $9.90 $10.00 $10.00 105,835
2021-07-30 $10.00 $10.25 $9.50 $10.00 $10.00 1,514,703

IN8bio Inc (INAB) News Headlines

Recent IN8bio Inc (INAB) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.