INmune Bio, Inc. INMB
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,930,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |