In8bio (INAB)

INAB
🏛️ Estados Unidos →
2.29
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 4.41 4.68 4.28 4.39 0.1M
2021-12-30 4.50 4.95 4.31 4.53 0.0M
2021-12-29 4.80 4.82 4.41 4.57 0.0M
2021-12-28 5.50 5.70 4.48 4.71 0.0M
2021-12-27 6.53 6.66 5.51 5.57 0.1M
2021-12-23 6.26 6.41 6.14 6.15 0.0M
2021-12-22 6.12 6.67 5.87 6.35 0.1M
2021-12-21 6.14 6.79 5.63 6.54 0.0M
2021-12-20 5.91 5.94 5.80 5.85 0.0M
2021-12-17 6.14 6.14 5.65 6.14 0.0M
2021-12-16 5.77 6.25 5.51 5.51 0.0M
2021-12-15 5.50 5.99 5.50 5.55 0.0M
2021-12-14 6.35 6.54 5.54 5.55 0.0M
2021-12-13 6.60 6.65 6.20 6.40 0.0M
2021-12-10 6.75 6.75 6.40 6.62 0.0M
2021-12-09 7.18 7.18 6.56 6.60 0.0M
2021-12-08 7.25 7.25 7.05 7.17 0.0M
2021-12-07 6.62 7.25 6.48 7.24 0.0M
2021-12-06 5.80 6.81 5.80 6.80 0.1M
2021-12-03 6.15 6.77 5.46 5.60 0.0M
2021-12-02 5.50 6.20 5.50 6.09 0.1M
2021-12-01 5.78 5.94 5.40 5.50 0.0M
2021-11-30 6.19 6.49 5.76 5.86 0.0M
2021-11-29 6.80 6.82 6.06 6.16 0.0M
2021-11-26 6.50 6.79 6.35 6.75 0.0M
2021-11-24 6.10 6.70 6.00 6.62 0.0M
2021-11-23 6.32 6.54 6.10 6.10 0.0M
2021-11-22 6.94 6.99 6.10 6.44 0.1M
2021-11-19 7.31 7.34 6.80 6.80 0.0M
2021-11-18 8.12 8.58 7.20 7.21 0.0M
2021-11-17 7.95 8.75 7.95 8.05 0.0M
2021-11-16 8.37 8.79 7.87 8.05 0.0M
2021-11-15 8.45 8.89 7.76 8.24 0.1M
2021-11-12 8.20 8.45 8.14 8.43 0.0M
2021-11-11 8.29 8.89 8.01 8.14 0.1M
2021-11-10 8.75 8.79 8.29 8.55 0.0M
2021-11-09 9.00 9.42 7.99 8.47 0.1M
2021-11-08 7.38 7.78 7.26 7.55 0.0M
2021-11-05 7.84 7.84 7.29 7.50 0.0M
2021-11-04 7.50 7.95 7.42 7.73 0.0M
2021-11-03 7.34 7.50 7.23 7.50 0.0M
2021-11-02 7.99 7.99 7.35 7.50 0.0M
2021-11-01 7.58 8.00 7.58 7.75 0.0M
2021-10-29 7.79 7.79 7.10 7.59 0.0M
2021-10-28 6.23 7.43 6.23 7.35 0.1M
2021-10-27 6.73 6.93 6.10 6.20 0.0M
2021-10-26 7.11 7.11 6.19 6.70 0.0M
2021-10-25 6.51 6.65 6.28 6.65 0.0M
2021-10-22 6.62 7.00 6.35 6.66 0.0M
2021-10-21 6.21 6.66 6.04 6.63 0.0M
2021-10-20 6.25 6.39 5.80 6.10 0.0M
2021-10-19 6.03 6.15 5.89 5.92 0.0M
2021-10-18 5.98 6.00 5.76 5.76 0.0M
2021-10-15 6.50 6.50 5.95 6.01 0.0M
2021-10-14 5.95 7.05 5.86 6.01 0.0M
2021-10-13 6.04 6.15 6.00 6.00 0.0M
2021-10-12 6.15 6.39 6.10 6.28 0.0M
2021-10-11 6.35 6.35 5.78 6.14 0.0M
2021-10-08 6.31 6.94 6.31 6.46 0.0M
2021-10-07 6.32 6.90 6.32 6.35 0.0M
2021-10-06 6.60 6.93 6.31 6.31 0.0M
2021-10-05 7.04 7.05 6.71 6.71 0.0M
2021-10-04 7.30 7.30 7.07 7.08 0.0M
2021-10-01 7.55 7.71 6.94 7.39 0.0M
2021-09-30 6.95 7.11 6.77 6.85 0.0M
2021-09-29 7.25 7.60 7.00 7.00 0.0M
2021-09-28 7.28 7.71 7.25 7.32 0.0M
2021-09-27 7.39 7.77 7.32 7.42 0.0M
2021-09-24 7.40 7.75 7.30 7.60 0.0M
2021-09-23 7.16 7.78 7.06 7.31 0.0M
2021-09-22 7.00 7.15 6.84 7.00 0.0M
2021-09-21 7.00 7.32 6.71 6.71 0.1M
2021-09-20 7.09 7.80 6.75 6.75 0.1M
2021-09-17 8.24 8.73 7.00 7.00 0.0M
2021-09-16 8.46 8.86 8.09 8.09 0.0M
2021-09-15 8.95 8.95 8.00 8.00 0.0M
2021-09-14 8.83 9.00 8.70 8.97 0.0M
2021-09-13 9.00 9.00 8.50 8.85 0.0M
2021-09-10 8.95 9.00 8.67 8.89 0.0M
2021-09-09 9.00 9.40 8.50 8.73 0.0M
2021-09-08 9.50 9.50 8.89 9.07 0.0M
2021-09-07 8.50 9.49 8.49 8.89 0.1M
2021-09-03 7.37 8.61 6.88 8.32 0.0M
2021-09-02 6.73 7.22 6.73 7.10 0.0M
2021-09-01 6.70 7.23 6.70 6.76 0.0M
2021-08-31 7.16 7.29 6.75 6.80 0.0M
2021-08-30 6.61 7.36 6.10 7.10 0.1M
2021-08-27 7.50 7.90 7.04 7.35 0.0M
2021-08-26 7.50 7.80 7.50 7.50 0.0M
2021-08-25 7.65 7.70 7.46 7.50 0.0M
2021-08-24 7.95 8.06 7.55 7.70 0.0M
2021-08-23 8.31 8.78 7.94 8.09 0.0M
2021-08-20 7.27 8.05 6.60 7.71 0.1M
2021-08-19 7.69 8.48 7.69 7.88 0.0M
2021-08-18 9.13 9.22 7.80 7.96 0.0M
2021-08-17 9.25 9.49 8.99 9.10 0.0M
2021-08-16 9.04 9.49 8.77 9.32 0.1M
2021-08-13 9.60 9.70 9.26 9.35 0.0M
2021-08-12 9.94 9.94 9.47 9.56 0.0M
2021-08-11 10.32 10.32 9.50 9.86 0.0M
2021-08-10 9.76 9.89 9.71 9.79 0.0M
2021-08-09 9.70 9.95 9.67 9.94 0.0M
2021-08-06 9.99 9.99 9.48 9.74 0.0M
2021-08-05 9.82 9.88 9.78 9.88 0.1M
2021-08-04 9.96 9.98 9.85 9.87 0.0M
2021-08-03 9.99 10.02 9.84 9.96 0.3M
2021-08-02 10.22 10.25 9.90 10.00 0.1M
2021-07-30 10.00 10.25 9.50 10.00 1.5M