INmune Bio, Inc. INMB
NASDAQ · United States · Health Technology
$1.930.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |