Berlin - Delayed Quote EUR

IN8bio Inc (6JH.BE)

Compare
0.2340 -0.0060 (-2.50%)
At close: December 20 at 9:40:07 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 0.2320 0.2400 0.2300 0.2340 0.2340 -
Dec 19, 2024 0.2580 0.2620 0.2380 0.2400 0.2400 -
Dec 18, 2024 0.2740 0.2940 0.2640 0.2640 0.2640 -
Dec 17, 2024 0.2680 0.2980 0.2660 0.2820 0.2820 -
Dec 16, 2024 0.2700 0.2780 0.2660 0.2740 0.2740 -
Dec 13, 2024 0.2780 0.2860 0.2720 0.2740 0.2740 -
Dec 12, 2024 0.3040 0.3140 0.2800 0.2800 0.2800 -
Dec 11, 2024 0.2880 0.2980 0.2880 0.2980 0.2980 -
Dec 10, 2024 0.3180 0.3260 0.2920 0.2920 0.2920 -
Dec 9, 2024 0.2920 0.3180 0.2880 0.3080 0.3080 -
Dec 6, 2024 0.2820 0.2900 0.2820 0.2840 0.2840 -
Dec 5, 2024 0.2860 0.2880 0.2780 0.2840 0.2840 -
Dec 4, 2024 0.3040 0.3040 0.2860 0.2880 0.2880 -
Dec 3, 2024 0.3500 0.3500 0.3000 0.3000 0.3000 -
Dec 2, 2024 0.2840 0.3620 0.2840 0.3380 0.3380 -
Nov 29, 2024 0.2800 0.2880 0.2800 0.2840 0.2840 -
Nov 28, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 -
Nov 27, 2024 0.2940 0.3020 0.2800 0.2840 0.2840 -
Nov 26, 2024 0.2900 0.3000 0.2880 0.2940 0.2940 -
Nov 25, 2024 0.3040 0.3100 0.2940 0.2940 0.2940 -
Nov 22, 2024 0.3040 0.3080 0.3020 0.3040 0.3040 -
Nov 21, 2024 0.3040 0.3340 0.3000 0.3160 0.3160 -
Nov 20, 2024 0.2980 0.3060 0.2940 0.3060 0.3060 -
Nov 19, 2024 0.3120 0.3140 0.3000 0.3000 0.3000 -
Nov 18, 2024 0.3180 0.3260 0.3140 0.3140 0.3140 -
Nov 15, 2024 0.3180 0.3220 0.3060 0.3180 0.3180 -
Nov 14, 2024 0.2980 0.3220 0.2880 0.3220 0.3220 -
Nov 13, 2024 0.3280 0.3460 0.2980 0.2980 0.2980 -
Nov 12, 2024 0.3100 0.3360 0.3060 0.3260 0.3260 -
Nov 11, 2024 0.3200 0.3220 0.3120 0.3140 0.3140 -
Nov 8, 2024 0.3060 0.3200 0.2920 0.3200 0.3200 -
Nov 7, 2024 0.3100 0.3300 0.2880 0.3160 0.3160 -
Nov 6, 2024 0.3500 0.3500 0.3020 0.3140 0.3140 -
Nov 5, 2024 0.2840 0.3220 0.2760 0.3220 0.3220 -
Nov 4, 2024 0.2620 0.2900 0.2620 0.2840 0.2840 -
Nov 1, 2024 0.2620 0.2640 0.2500 0.2560 0.2560 -
Oct 31, 2024 0.2500 0.2620 0.2440 0.2600 0.2600 -
Oct 30, 2024 0.2540 0.2540 0.2480 0.2540 0.2540 -
Oct 29, 2024 0.2760 0.2760 0.2540 0.2600 0.2600 -
Oct 28, 2024 0.2800 0.2820 0.2700 0.2780 0.2780 -
Oct 25, 2024 0.2940 0.2940 0.2820 0.2900 0.2900 -
Oct 24, 2024 0.2980 0.3000 0.2820 0.2920 0.2920 -
Oct 23, 2024 0.3000 0.3000 0.2660 0.2840 0.2840 -
Oct 22, 2024 0.3980 0.3980 0.3020 0.3040 0.3040 -
Oct 21, 2024 0.2500 0.3000 0.2500 0.2920 0.2920 -
Oct 18, 2024 0.2120 0.2420 0.2120 0.2420 0.2420 -
Oct 17, 2024 0.2100 0.2160 0.2060 0.2100 0.2100 -
Oct 16, 2024 0.2140 0.2140 0.2060 0.2060 0.2060 -
Oct 15, 2024 0.2100 0.2180 0.2100 0.2140 0.2140 -
Oct 14, 2024 0.2040 0.2320 0.2040 0.2100 0.2100 -
Oct 11, 2024 0.2100 0.2140 0.2060 0.2060 0.2060 -
Oct 10, 2024 0.2060 0.2100 0.2060 0.2100 0.2100 -
Oct 9, 2024 0.2040 0.2160 0.2040 0.2120 0.2120 -
Oct 8, 2024 0.2320 0.2320 0.2080 0.2120 0.2120 -
Oct 7, 2024 0.2400 0.2460 0.2320 0.2320 0.2320 -
Oct 4, 2024 0.2400 0.2440 0.2400 0.2400 0.2400 -
Oct 3, 2024 0.2380 0.2540 0.2380 0.2540 0.2540 -
Oct 2, 2024 0.2320 0.2520 0.2320 0.2380 0.2380 -
Oct 1, 2024 0.2420 0.2520 0.2320 0.2340 0.2340 -
Sep 30, 2024 0.2560 0.2560 0.2420 0.2460 0.2460 -
Sep 27, 2024 0.2560 0.2620 0.2560 0.2560 0.2560 -
Sep 26, 2024 0.2800 0.2800 0.2620 0.2620 0.2620 -
Sep 25, 2024 0.2740 0.2820 0.2740 0.2820 0.2820 -
Sep 24, 2024 0.2760 0.2940 0.2760 0.2820 0.2820 -
Sep 23, 2024 0.2800 0.2900 0.2800 0.2880 0.2880 -
Sep 20, 2024 0.2860 0.2980 0.2840 0.2840 0.2840 -
Sep 19, 2024 0.2980 0.3000 0.2920 0.2920 0.2920 -
Sep 18, 2024 0.2960 0.3080 0.2960 0.3080 0.3080 -
Sep 17, 2024 0.2740 0.2920 0.2740 0.2900 0.2900 -
Sep 16, 2024 0.2840 0.2860 0.2760 0.2800 0.2800 -
Sep 13, 2024 0.2720 0.2880 0.2660 0.2840 0.2840 -
Sep 12, 2024 0.2740 0.2800 0.2740 0.2760 0.2760 -
Sep 11, 2024 0.2720 0.2860 0.2720 0.2800 0.2800 -
Sep 10, 2024 0.2760 0.2800 0.2720 0.2760 0.2760 -
Sep 9, 2024 0.2740 0.2880 0.2740 0.2880 0.2880 -
Sep 6, 2024 0.3040 0.3040 0.2780 0.2780 0.2780 -
Sep 5, 2024 0.4260 0.4280 0.2840 0.2840 0.2840 -
Sep 4, 2024 0.4520 0.4640 0.4520 0.4640 0.4640 -
Sep 3, 2024 0.4740 0.4980 0.4580 0.4580 0.4580 -
Sep 2, 2024 0.4760 0.4760 0.4740 0.4740 0.4740 -
Aug 30, 2024 0.4700 0.4860 0.4700 0.4780 0.4780 -
Aug 29, 2024 0.4720 0.4900 0.4720 0.4740 0.4740 -
Aug 28, 2024 0.4640 0.4940 0.4640 0.4760 0.4760 -
Aug 27, 2024 0.4540 0.4840 0.4480 0.4840 0.4840 -
Aug 26, 2024 0.4800 0.5100 0.4580 0.4580 0.4580 -
Aug 23, 2024 0.4700 0.4980 0.4700 0.4960 0.4960 -
Aug 22, 2024 0.4880 0.5100 0.4760 0.4780 0.4780 -
Aug 21, 2024 0.4740 0.5000 0.4740 0.4800 0.4800 -
Aug 20, 2024 0.5400 0.5500 0.5300 0.5300 0.5300 -
Aug 19, 2024 0.6350 0.6350 0.5500 0.5500 0.5500 -
Aug 16, 2024 0.5500 0.5800 0.5500 0.5800 0.5800 -
Aug 15, 2024 0.5450 0.5800 0.5300 0.5800 0.5800 -
Aug 14, 2024 0.5900 0.5900 0.5700 0.5700 0.5700 -
Aug 13, 2024 0.5800 0.5950 0.5700 0.5850 0.5850 -
Aug 12, 2024 0.6400 0.6550 0.5850 0.5850 0.5850 -
Aug 9, 2024 0.6250 0.6550 0.6250 0.6550 0.6550 -
Aug 8, 2024 0.6450 0.6650 0.6250 0.6250 0.6250 -
Aug 7, 2024 0.6550 0.6700 0.6500 0.6600 0.6600 -
Aug 6, 2024 0.6700 0.6750 0.6350 0.6450 0.6450 -
Aug 5, 2024 0.7150 0.7150 0.6300 0.6550 0.6550 -
Aug 2, 2024 0.7800 0.7800 0.7350 0.7450 0.7450 -
Aug 1, 2024 0.7750 0.7800 0.7650 0.7750 0.7750 -
Jul 31, 2024 0.7650 0.7800 0.7650 0.7750 0.7750 -
Jul 30, 2024 0.7700 0.8000 0.7700 0.7800 0.7800 -
Jul 29, 2024 0.7750 0.8000 0.7750 0.7900 0.7900 -
Jul 26, 2024 0.7550 0.7700 0.7550 0.7700 0.7700 -
Jul 25, 2024 0.7800 0.7950 0.7600 0.7600 0.7600 -
Jul 24, 2024 0.7900 0.8000 0.7900 0.8000 0.8000 -
Jul 23, 2024 0.8000 0.8150 0.7950 0.8100 0.8100 -
Jul 22, 2024 0.7600 0.8000 0.7600 0.8000 0.8000 -
Jul 19, 2024 0.7750 0.7900 0.7650 0.7650 0.7650 -
Jul 18, 2024 0.7900 0.7950 0.7900 0.7900 0.7900 -
Jul 17, 2024 0.7850 0.7900 0.7800 0.7800 0.7800 -
Jul 16, 2024 0.7800 0.7900 0.7700 0.7900 0.7900 -
Jul 15, 2024 0.8050 0.8150 0.7900 0.7900 0.7900 -
Jul 12, 2024 0.7700 0.7950 0.7700 0.7900 0.7900 -
Jul 11, 2024 0.7800 0.7850 0.7700 0.7750 0.7750 -
Jul 10, 2024 0.7950 0.8050 0.7750 0.7750 0.7750 -
Jul 9, 2024 0.7600 0.7700 0.7500 0.7650 0.7650 -
Jul 8, 2024 0.7350 0.7550 0.7350 0.7550 0.7550 -
Jul 5, 2024 0.7500 0.7500 0.7300 0.7300 0.7300 -
Jul 4, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jul 3, 2024 0.7500 0.7500 0.7350 0.7400 0.7400 -
Jul 2, 2024 0.7550 0.7950 0.7150 0.7200 0.7200 -
Jul 1, 2024 0.7850 0.7850 0.7450 0.7450 0.7450 -
Jun 28, 2024 0.8400 0.8400 0.7700 0.7700 0.7700 -
Jun 27, 2024 0.8350 0.8600 0.8200 0.8400 0.8400 -
Jun 26, 2024 0.8350 0.8550 0.8300 0.8300 0.8300 -
Jun 25, 2024 0.8200 0.8400 0.8200 0.8400 0.8400 -
Jun 24, 2024 0.8300 0.8450 0.8050 0.8050 0.8050 -
Jun 21, 2024 0.8400 0.8600 0.8300 0.8600 0.8600 -
Jun 20, 2024 0.9300 0.9350 0.8550 0.8550 0.8550 -
Jun 19, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jun 18, 2024 0.9300 0.9500 0.9200 0.9350 0.9350 -
Jun 17, 2024 1.0300 1.0600 0.9050 0.9100 0.9100 -
Jun 14, 2024 1.4000 1.4500 1.3000 1.3000 1.3000 -
Jun 13, 2024 1.3600 1.5300 1.3500 1.5100 1.5100 -
Jun 12, 2024 1.3000 1.3400 1.2600 1.3100 1.3100 -
Jun 11, 2024 1.2100 1.3000 1.2100 1.2900 1.2900 -
Jun 10, 2024 1.2500 1.4100 1.2400 1.2700 1.2700 -
Jun 7, 2024 1.0300 1.2700 1.0300 1.2700 1.2700 -
Jun 6, 2024 1.2000 1.2700 1.0900 1.0900 1.0900 -
Jun 5, 2024 1.1300 1.2800 1.1200 1.2800 1.2800 -
Jun 4, 2024 0.9950 0.9950 0.9900 0.9900 0.9900 -
Jun 3, 2024 1.1000 1.1500 0.9800 1.0200 1.0200 -
May 31, 2024 0.9500 1.1000 0.9500 1.1000 1.1000 -
May 30, 2024 0.9350 0.9650 0.9350 0.9500 0.9500 -
May 29, 2024 0.9650 0.9650 0.9400 0.9400 0.9400 -
May 28, 2024 0.9250 0.9400 0.9250 0.9400 0.9400 -
May 27, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 -
May 24, 2024 0.9600 0.9800 0.9250 0.9250 0.9250 -
May 23, 2024 0.9700 0.9700 0.9500 0.9500 0.9500 -
May 22, 2024 0.9300 0.9700 0.9200 0.9650 0.9650 -
May 21, 2024 0.9350 0.9600 0.9250 0.9250 0.9250 -
May 20, 2024 0.9500 0.9700 0.9350 0.9400 0.9400 -
May 17, 2024 0.9400 0.9550 0.9350 0.9550 0.9550 -
May 16, 2024 1.0300 1.0400 0.9300 0.9300 0.9300 -
May 15, 2024 0.9600 1.0200 0.9450 1.0200 1.0200 -
May 14, 2024 0.9450 0.9550 0.9350 0.9550 0.9550 -
May 13, 2024 0.9350 0.9450 0.9150 0.9450 0.9450 -
May 10, 2024 0.9400 0.9550 0.9150 0.9150 0.9150 -
May 9, 2024 0.9400 0.9450 0.9200 0.9400 0.9400 -
May 8, 2024 0.9400 0.9400 0.9350 0.9350 0.9350 -
May 7, 2024 0.9250 0.9500 0.9200 0.9500 0.9500 -
May 6, 2024 0.9300 0.9500 0.9300 0.9300 0.9300 -
May 3, 2024 0.9550 0.9600 0.9400 0.9400 0.9400 -
May 2, 2024 0.9700 0.9800 0.9600 0.9800 0.9800 -
Apr 30, 2024 0.9200 0.9600 0.9100 0.9400 0.9400 -
Apr 29, 2024 0.9700 0.9700 0.9250 0.9350 0.9350 -
Apr 26, 2024 0.9700 0.9700 0.9300 0.9350 0.9350 -
Apr 25, 2024 0.9850 0.9850 0.9450 0.9600 0.9600 -
Apr 24, 2024 0.9700 0.9850 0.9400 0.9800 0.9800 -
Apr 23, 2024 0.9350 0.9600 0.9250 0.9500 0.9500 -
Apr 22, 2024 0.9700 0.9700 0.9350 0.9350 0.9350 -
Apr 19, 2024 0.9800 0.9950 0.9550 0.9900 0.9900 -
Apr 18, 2024 0.9400 0.9700 0.9300 0.9500 0.9500 -
Apr 17, 2024 0.9250 0.9600 0.9200 0.9400 0.9400 -
Apr 16, 2024 0.9600 0.9600 0.9200 0.9300 0.9300 -
Apr 15, 2024 1.0400 1.0400 0.9450 0.9450 0.9450 -
Apr 12, 2024 1.0700 1.0800 0.9200 0.9200 0.9200 -
Apr 11, 2024 1.0600 1.1000 0.9600 1.0700 1.0700 -
Apr 10, 2024 1.4000 1.4500 0.9900 1.0000 1.0000 -
Apr 9, 2024 1.0000 1.0200 1.0000 1.0000 1.0000 -
Apr 8, 2024 1.0100 1.0100 0.9850 0.9900 0.9900 -
Apr 5, 2024 1.0300 1.0400 0.9950 0.9950 0.9950 -
Apr 4, 2024 0.9600 1.0000 0.9600 0.9800 0.9800 -
Apr 3, 2024 1.0100 1.0300 0.9900 1.0000 1.0000 -
Apr 2, 2024 1.0700 1.0800 1.0000 1.0100 1.0100 -
Mar 28, 2024 1.1300 1.1400 1.1000 1.1100 1.1100 -
Mar 27, 2024 1.1500 1.1500 1.1100 1.1400 1.1400 -
Mar 26, 2024 1.0900 1.1600 1.0900 1.1300 1.1300 -
Mar 25, 2024 1.1200 1.1500 1.0900 1.1000 1.1000 -
Mar 22, 2024 1.1500 1.1600 1.1100 1.1100 1.1100 -
Mar 21, 2024 1.1700 1.2400 1.1200 1.1400 1.1400 -
Mar 20, 2024 1.1200 1.1700 1.1200 1.1600 1.1600 -
Mar 19, 2024 1.2000 1.2000 1.1300 1.1300 1.1300 -
Mar 18, 2024 1.0800 1.1600 1.0700 1.1600 1.1600 -
Mar 15, 2024 1.0900 1.1200 1.0600 1.1100 1.1100 -
Mar 14, 2024 1.1600 1.1600 1.0700 1.0800 1.0800 -
Mar 13, 2024 1.2200 1.2200 1.1800 1.1800 1.1800 -
Mar 12, 2024 1.1500 1.1500 1.1000 1.1500 1.1500 -
Mar 11, 2024 1.1800 1.2000 1.1200 1.1300 1.1300 -
Mar 8, 2024 1.1100 1.2100 1.1100 1.1800 1.1800 -
Mar 7, 2024 1.0500 1.1100 1.0500 1.1100 1.1100 -
Mar 6, 2024 1.2000 1.2600 1.1000 1.1000 1.1000 -
Mar 5, 2024 1.1100 1.1600 1.0800 1.1300 1.1300 -
Mar 4, 2024 1.0000 1.0900 1.0000 1.0900 1.0900 -
Mar 1, 2024 1.0200 1.0400 1.0000 1.0000 1.0000 -
Feb 29, 2024 1.0600 1.1000 1.0100 1.0400 1.0400 -
Feb 28, 2024 1.0200 1.0600 1.0200 1.0500 1.0500 -
Feb 27, 2024 0.9050 1.0400 0.9050 1.0400 1.0400 -
Feb 26, 2024 0.8800 0.9100 0.8750 0.9050 0.9050 -
Feb 23, 2024 0.9350 0.9350 0.8750 0.8750 0.8750 -
Feb 22, 2024 0.9400 0.9450 0.9300 0.9300 0.9300 -
Feb 21, 2024 0.9700 0.9700 0.9450 0.9450 0.9450 -
Feb 20, 2024 1.0200 1.0200 0.9800 0.9800 0.9800 -
Feb 19, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Feb 16, 2024 1.0200 1.0400 1.0100 1.0100 1.0100 -
Feb 15, 2024 1.0400 1.0700 1.0100 1.0100 1.0100 -
Feb 14, 2024 1.1200 1.2100 1.1000 1.1000 1.1000 -
Feb 13, 2024 1.1100 1.1100 1.1000 1.1100 1.1100 -
Feb 12, 2024 1.1200 1.1200 1.1000 1.1200 1.1200 -
Feb 9, 2024 1.1300 1.1600 1.0900 1.1000 1.1000 -
Feb 8, 2024 1.1300 1.1300 1.1200 1.1300 1.1300 -
Feb 7, 2024 1.1400 1.1400 1.1100 1.1300 1.1300 -
Feb 6, 2024 1.1600 1.1900 1.1300 1.1300 1.1300 -
Feb 5, 2024 1.2100 1.2200 1.1400 1.1600 1.1600 -
Feb 2, 2024 1.1000 1.2100 1.1000 1.2000 1.2000 -
Feb 1, 2024 1.2000 1.2100 1.1200 1.1200 1.1200 -
Jan 31, 2024 1.2500 1.3400 1.2100 1.2100 1.2100 -
Jan 30, 2024 1.2500 1.2700 1.2300 1.2400 1.2400 -
Jan 29, 2024 1.2000 1.2500 1.2000 1.2400 1.2400 -
Jan 26, 2024 1.1900 1.2200 1.1900 1.1900 1.1900 -
Jan 25, 2024 1.2100 1.2600 1.2000 1.2000 1.2000 -
Jan 24, 2024 1.2300 1.2600 1.2100 1.2100 1.2100 -
Jan 23, 2024 1.2200 1.2700 1.2200 1.2400 1.2400 -
Jan 22, 2024 1.2300 1.2600 1.2200 1.2400 1.2400 -
Jan 19, 2024 1.3200 1.3300 1.2100 1.2700 1.2700 -
Jan 18, 2024 1.3900 1.3900 1.3200 1.3300 1.3300 -
Jan 17, 2024 1.3400 1.3900 1.3300 1.3900 1.3900 -
Jan 16, 2024 1.3800 1.4400 1.3100 1.3600 1.3600 -
Jan 15, 2024 1.3800 1.5000 1.3800 1.5000 1.5000 -
Jan 12, 2024 1.4000 1.4300 1.3600 1.3900 1.3900 -
Jan 11, 2024 1.5100 1.5100 1.3800 1.3800 1.3800 -
Jan 10, 2024 1.5400 1.6600 1.5000 1.5100 1.5100 -
Jan 9, 2024 1.3600 1.5300 1.3600 1.5300 1.5300 -
Jan 8, 2024 1.2600 1.3600 1.2500 1.3400 1.3400 -
Jan 5, 2024 1.2700 1.3100 1.2400 1.3000 1.3000 -
Jan 4, 2024 1.1300 1.2600 1.1300 1.2600 1.2600 -
Jan 3, 2024 1.2000 1.2300 1.1600 1.1700 1.1700 -
Jan 2, 2024 1.2500 1.2800 1.2000 1.2000 1.2000 -
Dec 29, 2023 1.2800 1.3000 1.2800 1.3000 1.3000 -
Dec 28, 2023 1.2800 1.3200 1.2500 1.3000 1.3000 -
Dec 27, 2023 1.2900 1.3000 1.2700 1.2700 1.2700 -
Dec 22, 2023 1.1700 1.1900 1.1100 1.1500 1.1500 -
Dec 21, 2023 1.2800 1.3100 1.1800 1.1800 1.1800 -
Dec 20, 2023 1.3200 1.3500 1.2800 1.2800 1.2800 -

Related Tickers

CRTHF CARsgen Therapeutics Holdings Limited
0.7465
0.00%
 
IUL.BE ImmuCell Corp
4.3600
+3.32%
 
XI3.F Bioceltix S.A.
16.46
+0.98%
 
174900.KQ AbClon Inc.
13,760.00
-1.92%
 
CY71.F Anixa Biosciences, Inc.
2.5600
+6.67%
 
IMR.F AC Immune SA
2.6750
+2.29%
 
IMR.SG AC Immune SA
2.5700
-2.84%
 
BCX.WA Bioceltix S.A.
83.50
+1.58%
 
S09.F Sutro Biopharma, Inc.
1.7000
-9.09%
 
2171.HK CARsgen Therapeutics Holdings Limited
8.420
-3.11%