La bourse est fermée

IN8bio, Inc. (INAB)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,1900+0,1600 (+15,53 %)
À la clôture : 04:00PM EDT
1,2200 +0,03 (+2,52 %)
Échanges après Bourse : 07:56PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20241,06001,28001,04001,19001,1900343 800
30 mai 20241,05001,05001,02001,03001,030041 100
29 mai 20241,02001,07001,00001,02001,020044 400
28 mai 20241,04001,05001,00001,05001,050077 100
24 mai 20241,04001,05000,99501,01001,0100111 500
23 mai 20241,03001,05001,01701,04001,040024 300
22 mai 20241,02001,08001,01001,05001,050070 400
21 mai 20241,02101,03001,00001,01001,010068 000
20 mai 20241,03001,06000,99001,02001,0200138 600
17 mai 20241,04001,05001,02001,03001,030037 500
16 mai 20241,12001,15001,00001,02001,0200186 400
15 mai 20241,04001,16000,99001,13001,1300800 500
14 mai 20241,04001,05001,00601,04001,0400112 500
13 mai 20241,03001,03000,99201,02001,020045 000
10 mai 20240,99301,02000,98401,01001,0100107 700
09 mai 20241,01001,03000,98001,01001,010093 000
08 mai 20241,00001,03001,00001,01001,010050 300
07 mai 20241,02001,03001,00001,01001,010065 800
06 mai 20241,01001,03000,97300,99800,998065 700
03 mai 20241,05001,05001,00001,00001,000084 000
02 mai 20241,01001,07001,00001,02001,0200196 100
01 mai 20241,02001,07000,97901,04001,040073 700
30 avr. 20240,98001,05000,98001,02001,020047 900
29 avr. 20241,04001,04000,97300,99000,990081 000
26 avr. 20241,00001,04000,99001,04001,040055 900
25 avr. 20241,03001,05001,01001,04001,040069 700
24 avr. 20241,07001,07001,01001,06001,0600151 900
23 avr. 20241,00001,04000,94001,04001,0400282 300
22 avr. 20241,04001,04000,99501,00001,0000219 300
19 avr. 20241,02001,09000,99001,03001,0300277 800
18 avr. 20240,99001,05000,99001,05001,0500129 600
17 avr. 20241,00101,05000,97001,00001,0000184 000
16 avr. 20241,03001,03000,96600,98000,9800192 400
15 avr. 20241,07001,09000,98001,02001,0200383 200
12 avr. 20241,11001,14000,91601,11001,11001 152 100
11 avr. 20241,04001,22001,03001,15001,15001 312 700
10 avr. 20241,16001,18001,03001,10001,10006 992 600
09 avr. 20241,10001,12001,09001,09001,09002 294 000
08 avr. 20241,05001,11001,05001,09001,090050 200
05 avr. 20241,12001,14001,05001,10001,1000152 500
04 avr. 20241,07001,14001,03001,12001,120096 600
03 avr. 20241,05001,13701,01001,04001,0400175 200
02 avr. 20241,14001,14901,06001,10001,100071 200
01 avr. 20241,17001,18001,14001,15001,1500121 000
28 mars 20241,20001,27001,18001,18001,180093 500
27 mars 20241,22001,27001,19001,21001,210069 700
26 mars 20241,18001,26001,16001,25001,2500567 500
25 mars 20241,23001,24001,17001,20001,200079 900
22 mars 20241,25001,28001,16001,24001,2400140 100
21 mars 20241,35001,35001,22001,25001,2500119 900
20 mars 20241,22001,30001,22001,28001,2800135 200
19 mars 20241,23001,29001,19001,20001,2000163 600
18 mars 20241,24001,30001,17001,23001,2300243 700
15 mars 20241,18001,25301,14001,14001,1400326 100
14 mars 20241,24001,28001,16001,16001,1600154 400
13 mars 20241,32001,34001,25001,25001,2500119 400
12 mars 20241,25001,30001,22001,27001,2700113 500
11 mars 20241,29001,30001,22001,27001,2700164 600
08 mars 20241,24001,45001,24001,30001,3000257 700
07 mars 20241,17001,23001,17001,22001,2200120 900
06 mars 20241,33001,35001,14001,15001,1500379 600
05 mars 20241,20001,28001,18001,24001,2400273 600
04 mars 20241,09001,21001,09001,21001,2100179 600
01 mars 20241,13001,16001,06001,09001,0900147 500
29 févr. 20241,15001,16001,09501,11001,1100127 900
28 févr. 20241,11001,16001,03201,15001,1500166 400
27 févr. 20240,97001,14000,97001,11001,1100254 300
26 févr. 20240,98001,01000,95000,98500,9850256 600
23 févr. 20241,02001,02100,93500,95300,9530213 800
22 févr. 20241,01001,03001,00001,01001,010088 700
21 févr. 20241,07001,07001,01001,03001,0300118 600
20 févr. 20241,13001,13001,03001,04501,045080 400
16 févr. 20241,15001,15001,08001,11001,110043 300
15 févr. 20241,16001,16001,08001,10001,1000210 500
14 févr. 20241,21001,28001,11001,12001,1200454 900
13 févr. 20241,20001,21001,16001,20001,200028 800
12 févr. 20241,21001,23901,18001,20001,200066 300
09 févr. 20241,24001,25301,15001,21001,2100151 300
08 févr. 20241,21001,23001,19001,22001,220078 100
07 févr. 20241,23001,26001,21001,22001,220044 400
06 févr. 20241,25001,26001,21001,23001,2300110 100
05 févr. 20241,27001,30001,21001,25001,250043 300
02 févr. 20241,28001,36001,20001,31001,3100179 600
01 févr. 20241,30001,30401,19001,20001,2000619 400
31 janv. 20241,39001,40001,26901,30001,3000219 100
30 janv. 20241,36001,39001,33401,35001,3500105 700
29 janv. 20241,32001,36001,32001,36001,360082 900
26 janv. 20241,30001,30001,28001,30001,300039 200
25 janv. 20241,34001,35001,29001,30001,300074 400
24 janv. 20241,35001,41001,29001,31001,3100221 800
23 janv. 20241,35001,39001,31001,34001,340096 900
22 janv. 20241,34001,37001,32001,33001,330096 800
19 janv. 20241,42001,42001,28001,34001,3400228 400
18 janv. 20241,52001,52001,42001,44001,4400136 800
17 janv. 20241,45001,53001,42001,52001,5200112 500
16 janv. 20241,55001,61001,41001,46001,4600159 600
12 janv. 20241,60001,60001,48001,52001,520062 600
11 janv. 20241,73001,73001,45001,54001,5400272 300
10 janv. 20241,67001,93001,64001,66001,6600409 800
09 janv. 20241,54001,75001,51801,69001,6900389 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...