Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inmune Bio Inc (NQ: INMB )

10.85 -0.32 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 7.000 7.446 6.750 6.770 43,092 -0.24(-3.42%)
Sep 28, 2023 7.080 7.130 7.010 7.010 9,314 +0.00(+0.00%)
Sep 27, 2023 6.990 7.140 6.980 7.010 18,776 +0.01(+0.14%)
Sep 26, 2023 7.080 7.315 6.920 7.000 41,015 -0.08(-1.13%)
Sep 25, 2023 6.810 7.240 6.970 7.080 64,190 +0.20(+2.91%)
Sep 22, 2023 6.960 7.163 6.790 6.880 38,996 -0.22(-3.10%)
Sep 21, 2023 6.510 7.337 6.510 7.100 100,929 +0.49(+7.41%)
Sep 20, 2023 7.170 7.610 6.500 6.610 212,753 -0.65(-8.95%)
Sep 19, 2023 7.710 7.980 7.200 7.260 92,967 -0.53(-6.80%)
Sep 18, 2023 7.930 8.070 7.640 7.790 37,068 -0.15(-1.89%)
Sep 15, 2023 8.160 8.350 7.820 7.940 82,829 -0.30(-3.64%)
Sep 14, 2023 7.960 8.240 7.900 8.240 49,466 +0.24(+3.00%)
Sep 13, 2023 8.020 8.170 7.873 8.000 25,808 -0.09(-1.11%)
Sep 12, 2023 8.070 8.230 7.978 8.090 36,835 +0.12(+1.51%)
Sep 11, 2023 8.010 8.210 7.820 7.970 32,859 -0.15(-1.85%)
Sep 08, 2023 8.078 8.280 7.935 8.120 17,895 +0.17(+2.14%)
Sep 07, 2023 7.850 8.340 7.810 7.950 14,752 -0.05(-0.62%)
Sep 06, 2023 8.200 8.200 7.840 8.000 14,113 -0.18(-2.20%)
Sep 05, 2023 8.930 8.930 7.750 8.180 52,571 -0.18(-2.09%)
Sep 01, 2023 8.210 8.450 7.780 8.355 31,107 +0.26(+3.15%)
Aug 31, 2023 7.990 8.110 7.915 8.100 39,855 +0.14(+1.76%)
Aug 30, 2023 7.590 8.060 7.400 7.960 14,156 +0.41(+5.43%)
Aug 29, 2023 7.440 7.680 7.430 7.550 18,246 +0.10(+1.34%)
Aug 28, 2023 7.870 7.950 7.450 7.450 30,647 -0.46(-5.82%)
Aug 25, 2023 7.980 8.105 7.730 7.910 10,792 -0.09(-1.12%)
Aug 24, 2023 8.268 8.278 7.850 8.000 22,801 -0.20(-2.44%)
Aug 23, 2023 7.880 8.224 7.830 8.200 19,325 +0.34(+4.33%)
Aug 22, 2023 7.960 8.080 7.730 7.860 14,239 +0.03(+0.38%)
Aug 21, 2023 7.690 8.000 7.590 7.830 12,742 +0.12(+1.56%)
Aug 18, 2023 7.650 7.880 7.600 7.710 17,809 +0.06(+0.78%)
Aug 17, 2023 7.490 7.970 7.490 7.650 25,228 +0.05(+0.66%)
Aug 16, 2023 8.000 8.040 7.380 7.600 69,217 -0.43(-5.35%)
Aug 15, 2023 8.310 8.310 8.015 8.030 6,962 -0.18(-2.19%)
Aug 14, 2023 8.130 8.330 8.010 8.210 33,759 -0.11(-1.32%)
Aug 11, 2023 8.370 8.370 8.050 8.320 12,945 -0.08(-0.95%)
Aug 10, 2023 8.480 8.740 8.110 8.400 35,678 -0.12(-1.41%)
Aug 09, 2023 7.910 8.520 7.810 8.520 50,480 +0.67(+8.54%)
Aug 08, 2023 8.350 8.475 7.500 7.850 91,522 -0.91(-10.39%)
Aug 07, 2023 8.600 8.960 8.405 8.760 68,868 +0.15(+1.74%)
Aug 04, 2023 8.620 8.830 8.550 8.610 37,510 -0.01(-0.12%)
Aug 03, 2023 8.880 8.997 8.520 8.620 25,707 -0.28(-3.15%)
Aug 02, 2023 8.430 8.900 8.420 8.900 18,390 +0.37(+4.34%)
Aug 01, 2023 8.580 8.840 8.507 8.530 30,192 -0.04(-0.47%)
Jul 31, 2023 8.440 8.780 8.440 8.570 27,306 +0.14(+1.66%)
Jul 28, 2023 8.430 8.680 8.370 8.430 25,305 +0.07(+0.84%)
Jul 27, 2023 8.660 8.690 8.320 8.360 34,259 -0.14(-1.65%)
Jul 26, 2023 8.470 8.750 8.460 8.500 24,682 -0.10(-1.16%)
Jul 25, 2023 8.850 9.130 8.600 8.600 42,662 -0.35(-3.91%)
Jul 24, 2023 8.940 9.200 8.680 8.950 41,551 +0.03(+0.34%)
Jul 21, 2023 9.020 9.020 8.550 8.920 50,825 -0.04(-0.45%)
Jul 20, 2023 9.030 9.310 8.880 8.960 38,481 -0.04(-0.44%)
Jul 19, 2023 9.190 9.340 9.000 9.000 77,818 -0.22(-2.39%)
Jul 18, 2023 9.350 9.670 8.880 9.220 159,475 -0.25(-2.64%)
Jul 17, 2023 11.00 11.01 9.250 9.470 298,299 -1.43(-13.12%)
Jul 14, 2023 9.890 11.15 9.740 10.90 329,266 +1.05(+10.66%)
Jul 13, 2023 10.06 10.42 9.712 9.850 133,513 -0.20(-1.99%)
Jul 12, 2023 11.00 11.26 9.810 10.05 212,130 -0.75(-6.94%)
Jul 11, 2023 9.700 10.80 9.610 10.80 139,215 +1.34(+14.16%)
Jul 10, 2023 9.210 9.790 9.210 9.460 60,261 -0.05(-0.53%)
Jul 07, 2023 8.600 9.700 8.570 9.510 47,727 +0.80(+9.18%)
Jul 06, 2023 9.000 9.190 8.600 8.710 31,028 -0.30(-3.33%)
Jul 05, 2023 9.280 9.350 8.900 9.010 67,220 -0.27(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.