XNAS
Datos históricos de IN8bio, Inc.
IN8bio, Inc. · INAB
$1.38
▼ -0.01 (-0.75%)
Última operación · 10/10/2026, 17:19:49 UTC
- Variación en el periodo
- −36.19%
- Máximo
- US$2.73
- 16 de enero de 2026
- Mínimo
- US$0.88
- 12 de agosto de 2026
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.36 | 1.38 | 1.34 | 1.34 | −2.90% | 13,053 |
| 8 oct 2026 | 1.40 | 1.40 | 1.33 | 1.38 | −1.43% | 22,319.439 |
| 7 oct 2026 | 1.38 | 1.41 | 1.36 | 1.40 | +0.72% | 20,687.469 |
| 6 oct 2026 | 1.43 | 1.45 | 1.35 | 1.39 | −2.11% | 45,589.207 |
| 5 oct 2026 | 1.43 | 1.45 | 1.38 | 1.42 | +1.43% | 107,128.346 |
| 2 oct 2026 | 1.42 | 1.46 | 1.34 | 1.40 | 0.00% | 39,473.049 |
| 1 oct 2026 | 1.36 | 1.46 | 1.36 | 1.40 | +5.26% | 78,466.1 |
| 30 sep 2026 | 1.31 | 1.36 | 1.31 | 1.33 | +2.70% | 30,299.042 |
| 29 sep 2026 | 1.28 | 1.30 | 1.27 | 1.30 | +4.44% | 62,212.838 |
| 28 sep 2026 | 1.19 | 1.30 | 1.19 | 1.24 | +3.33% | 74,348.759 |
| 25 sep 2026 | 1.18 | 1.27 | 1.17 | 1.20 | +0.84% | 67,589.999 |
| 24 sep 2026 | 1.11 | 1.25 | 1.10 | 1.19 | +8.18% | 180,130.325 |
| 23 sep 2026 | 1.15 | 1.15 | 1.10 | 1.10 | −3.51% | 22,606.338 |
| 22 sep 2026 | 1.06 | 1.16 | 1.06 | 1.14 | +7.55% | 41,926.838 |
| 21 sep 2026 | 1.09 | 1.11 | 1.06 | 1.06 | −1.85% | 13,775.338 |
| 18 sep 2026 | 1.05 | 1.08 | 1.03 | 1.08 | +0.93% | 20,305.682 |
| 17 sep 2026 | 1.03 | 1.10 | 1.03 | 1.07 | +5.94% | 48,055.668 |
| 16 sep 2026 | 1.06 | 1.09 | 1.01 | 1.01 | −3.81% | 29,390.566 |
| 15 sep 2026 | 1.10 | 1.10 | 1.01 | 1.05 | −5.41% | 70,910.317 |
| 14 sep 2026 | 1.11 | 1.14 | 1.07 | 1.11 | +3.74% | 20,090.338 |
| 11 sep 2026 | 1.12 | 1.13 | 1.06 | 1.07 | −2.73% | 36,987.338 |
| 10 sep 2026 | 1.08 | 1.11 | 1.08 | 1.10 | +1.85% | 15,626.48 |
| 9 sep 2026 | 1.10 | 1.13 | 1.08 | 1.08 | −5.26% | 21,467.833 |
| 8 sep 2026 | 1.20 | 1.20 | 1.13 | 1.14 | −5.00% | 31,417.338 |
| 4 sep 2026 | 1.16 | 1.22 | 1.16 | 1.20 | +3.45% | 22,389.225 |
| 3 sep 2026 | 1.10 | 1.16 | 1.10 | 1.16 | +5.45% | 41,541.181 |
| 2 sep 2026 | 1.09 | 1.11 | 1.09 | 1.10 | +0.92% | 6,735.338 |
| 1 sep 2026 | 1.10 | 1.13 | 1.08 | 1.09 | −0.91% | 19,948.419 |
| 31 ago 2026 | 1.01 | 1.13 | 1.01 | 1.10 | +6.28% | 36,919.415 |
| 28 ago 2026 | 1.04 | 1.05 | 1.03 | 1.04 | −0.48% | 24,328.338 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.