INmune Bio, Inc. INMB
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,930,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,93 | 0,00 % | $1,97 | $2,00 | $1,93 | 290,20K |
| 2026-10-01 | $1,93 | -1,03 % | $1,96 | $1,97 | $1,88 | 340,80K |
| 2026-09-30 | $1,95 | -0,51 % | $1,98 | $2,02 | $1,94 | 201,30K |
| 2026-09-29 | $1,96 | -2,00 % | $2,01 | $2,02 | $1,94 | 286,50K |
| 2026-09-28 | $2,00 | -1,48 % | $2,02 | $2,05 | $1,94 | 191,60K |
| 2026-09-25 | $2,03 | +1,50 % | $2,01 | $2,04 | $1,96 | 193,60K |
| 2026-09-24 | $2,00 | 0,00 % | $2,00 | $2,01 | $1,94 | 167,90K |
| 2026-09-23 | $2,00 | -7,41 % | $2,15 | $2,17 | $1,99 | 487,60K |
| 2026-09-22 | $2,16 | -5,68 % | $2,31 | $2,36 | $2,16 | 375,50K |
| 2026-09-21 | $2,29 | -1,72 % | $2,35 | $2,42 | $2,29 | 306,70K |
| 2026-09-18 | $2,33 | +6,88 % | $2,22 | $2,40 | $2,21 | 676,60K |
| 2026-09-17 | $2,18 | +6,34 % | $2,07 | $2,21 | $2,06 | 421,30K |
| 2026-09-16 | $2,05 | -9,29 % | $2,22 | $2,24 | $1,97 | 921,60K |
| 2026-09-15 | $2,26 | -3,00 % | $2,35 | $2,35 | $2,21 | 347,50K |
| 2026-09-14 | $2,33 | +4,95 % | $2,23 | $2,35 | $2,18 | 370,10K |
| 2026-09-11 | $2,22 | -3,90 % | $2,35 | $2,37 | $2,21 | 228,20K |
| 2026-09-10 | $2,31 | -6,10 % | $2,43 | $2,46 | $2,29 | 385,60K |
| 2026-09-09 | $2,46 | -1,99 % | $2,55 | $2,58 | $2,45 | 239,60K |
| 2026-09-08 | $2,51 | +2,87 % | $2,44 | $2,60 | $2,41 | 493,80K |
| 2026-09-04 | $2,44 | +7,49 % | $2,27 | $2,45 | $2,22 | 316,40K |
| 2026-09-03 | $2,27 | -3,40 % | $2,37 | $2,41 | $2,27 | 149,70K |
| 2026-09-02 | $2,35 | +4,91 % | $2,25 | $2,38 | $2,24 | 170,20K |
| 2026-09-01 | $2,24 | -2,61 % | $2,26 | $2,27 | $2,21 | 205,80K |
| 2026-08-31 | $2,30 | -1,29 % | $2,32 | $2,33 | $2,21 | 294,70K |
| 2026-08-28 | $2,33 | -2,92 % | $2,40 | $2,45 | $2,30 | 214,80K |
| 2026-08-27 | $2,40 | -1,84 % | $2,47 | $2,49 | $2,40 | 323,50K |
| 2026-08-26 | $2,44 | +0,62 % | $2,40 | $2,50 | $2,40 | 419,20K |
| 2026-08-25 | $2,43 | +2,97 % | $2,40 | $2,44 | $2,35 | 264,70K |
| 2026-08-24 | $2,36 | +1,72 % | $2,30 | $2,48 | $2,24 | 501,30K |
| 2026-08-21 | $2,32 | +7,41 % | $2,22 | $2,34 | $2,19 | 520,00K |
| 2026-08-20 | $2,16 | -3,14 % | $2,20 | $2,24 | $2,14 | 393,70K |
| 2026-08-19 | $2,23 | +5,69 % | $2,17 | $2,27 | $2,13 | 437,00K |
| 2026-08-18 | $2,11 | -0,94 % | $2,09 | $2,18 | $2,08 | 231,00K |
| 2026-08-17 | $2,13 | -1,84 % | $2,17 | $2,19 | $2,11 | 257,50K |
| 2026-08-14 | $2,17 | +4,33 % | $2,09 | $2,20 | $2,04 | 461,80K |
| 2026-08-13 | $2,08 | +1,96 % | $2,05 | $2,13 | $2,03 | 208,40K |
| 2026-08-12 | $2,04 | -1,92 % | $2,08 | $2,11 | $2,01 | 352,10K |
| 2026-08-11 | $2,08 | -1,89 % | $2,06 | $2,12 | $2,01 | 436,60K |
| 2026-08-10 | $2,12 | +1,68 % | $2,10 | $2,19 | $2,05 | 462,60K |
| 2026-08-07 | $2,09 | +9,16 % | $1,97 | $2,11 | $1,92 | 952,70K |
| 2026-08-06 | $1,91 | +0,53 % | $1,86 | $1,94 | $1,84 | 244,20K |
| 2026-08-05 | $1,90 | -0,52 % | $1,95 | $1,96 | $1,79 | 491,20K |
| 2026-08-04 | $1,91 | +3,24 % | $1,88 | $1,95 | $1,86 | 414,30K |
| 2026-08-03 | $1,85 | +5,71 % | $1,77 | $1,87 | $1,72 | 222,70K |
| 2026-07-31 | $1,75 | -1,13 % | $1,77 | $1,79 | $1,72 | 225,70K |
| 2026-07-30 | $1,77 | +4,73 % | $1,70 | $1,78 | $1,69 | 134,20K |
| 2026-07-29 | $1,69 | -1,17 % | $1,72 | $1,82 | $1,68 | 212,40K |
| 2026-07-28 | $1,71 | -1,16 % | $1,74 | $1,77 | $1,66 | 130,80K |
| 2026-07-27 | $1,73 | +6,79 % | $1,63 | $1,75 | $1,63 | 179,20K |
| 2026-07-24 | $1,62 | -5,81 % | $1,69 | $1,71 | $1,61 | 186,10K |
| 2026-07-23 | $1,72 | -6,52 % | $1,80 | $1,80 | $1,68 | 313,90K |
| 2026-07-22 | $1,84 | -6,60 % | $1,98 | $1,98 | $1,80 | 377,00K |
| 2026-07-21 | $1,97 | -1,01 % | $2,00 | $2,04 | $1,90 | 434,70K |
| 2026-07-20 | $1,99 | +4,74 % | $1,88 | $2,08 | $1,88 | 455,00K |
| 2026-07-17 | $1,90 | -8,21 % | $2,07 | $2,07 | $1,85 | 802,90K |
| 2026-07-16 | $2,07 | 0,00 % | $2,06 | $2,10 | $1,99 | 557,80K |
| 2026-07-15 | $2,07 | +2,48 % | $2,08 | $2,16 | $1,98 | 1,08M |
| 2026-07-14 | $2,02 | +8,60 % | $1,85 | $2,08 | $1,82 | 1,04M |
| 2026-07-13 | $1,86 | -4,12 % | $1,88 | $1,99 | $1,81 | 1,08M |
| 2026-07-10 | $1,94 | +8,38 % | $1,79 | $1,97 | $1,74 | 1,59M |
| 2026-07-09 | $1,79 | +4,07 % | $1,73 | $1,79 | $1,66 | 1,29M |
| 2026-07-08 | $1,72 | -1,15 % | $1,73 | $1,78 | $1,65 | 727,80K |
| 2026-07-07 | $1,74 | +4,50 % | $1,67 | $1,85 | $1,54 | 1,80M |
| 2026-07-06 | $1,66 | -2,06 % | $1,70 | $1,75 | $1,65 | 625,30K |
| 2026-07-02 | $1,70 | +1,19 % | $1,72 | $1,74 | $1,63 | 964,40K |
| 2026-07-01 | $1,68 | +3,07 % | $1,62 | $1,73 | $1,62 | 765,30K |
| 2026-06-30 | $1,63 | +0,62 % | $1,58 | $1,71 | $1,58 | 528,20K |
| 2026-06-29 | $1,62 | +14,08 % | $1,45 | $1,69 | $1,41 | 1,36M |
| 2026-06-26 | $1,42 | -4,70 % | $1,49 | $1,59 | $1,42 | 3,40M |
| 2026-06-25 | $1,49 | +10,37 % | $1,37 | $1,58 | $1,30 | 12,34M |
| 2026-06-24 | $1,35 | -4,93 % | $1,43 | $1,54 | $1,35 | 273,10K |
| 2026-06-23 | $1,42 | -0,70 % | $1,39 | $1,50 | $1,39 | 432,30K |
| 2026-06-22 | $1,43 | -1,38 % | $1,41 | $1,48 | $1,35 | 284,40K |
| 2026-06-18 | $1,45 | +11,54 % | $1,32 | $1,45 | $1,32 | 447,00K |
| 2026-06-17 | $1,30 | +1,56 % | $1,28 | $1,34 | $1,28 | 252,90K |
| 2026-06-16 | $1,28 | 0,00 % | $1,29 | $1,29 | $1,25 | 161,60K |
| 2026-06-15 | $1,28 | +3,23 % | $1,26 | $1,34 | $1,25 | 219,40K |
| 2026-06-12 | $1,24 | -2,36 % | $1,28 | $1,30 | $1,24 | 150,50K |
| 2026-06-11 | $1,27 | +4,96 % | $1,23 | $1,28 | $1,20 | 235,50K |
| 2026-06-10 | $1,21 | -0,82 % | $1,23 | $1,25 | $1,20 | 207,00K |
| 2026-06-09 | $1,22 | -1,61 % | $1,26 | $1,29 | $1,20 | 262,70K |
| 2026-06-08 | $1,24 | -1,59 % | $1,28 | $1,28 | $1,24 | 294,50K |
| 2026-06-05 | $1,26 | -6,67 % | $1,37 | $1,37 | $1,24 | 327,70K |
| 2026-06-04 | $1,35 | +2,27 % | $1,31 | $1,39 | $1,31 | 312,60K |
| 2026-06-03 | $1,32 | -7,04 % | $1,42 | $1,42 | $1,30 | 391,90K |
| 2026-06-02 | $1,42 | +2,16 % | $1,42 | $1,53 | $1,39 | 1,05M |
| 2026-06-01 | $1,39 | -1,42 % | $1,40 | $1,42 | $1,36 | 181,60K |
| 2026-05-29 | $1,41 | -0,70 % | $1,39 | $1,43 | $1,33 | 303,20K |
| 2026-05-28 | $1,42 | +1,43 % | $1,40 | $1,43 | $1,37 | 208,80K |
| 2026-05-27 | $1,40 | -2,10 % | $1,42 | $1,46 | $1,39 | 217,60K |