Skip to main content

Inmune Bio Inc (NQ: INMB )

6.120 -0.100 (-1.61%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 6.460 6.500 6.110 6.220 154,929 -0.21(-3.27%)
Nov 06, 2024 6.390 6.590 6.236 6.430 267,849 +0.24(+3.88%)
Nov 05, 2024 6.290 6.350 6.040 6.190 132,529 -0.06(-0.96%)
Nov 04, 2024 6.040 6.345 5.961 6.250 183,260 +0.21(+3.48%)
Nov 01, 2024 5.940 6.370 5.890 6.040 225,027 +0.19(+3.25%)
Oct 31, 2024 5.910 5.985 5.670 5.850 168,963 -0.10(-1.68%)
Oct 30, 2024 6.260 6.460 5.760 5.950 311,260 -0.35(-5.56%)
Oct 29, 2024 6.250 6.660 6.147 6.300 534,015 +0.13(+2.19%)
Oct 28, 2024 5.650 6.530 5.650 6.165 622,677 +0.75(+13.75%)
Oct 25, 2024 5.300 5.740 5.213 5.420 496,066 +0.20(+3.83%)
Oct 24, 2024 5.000 5.350 4.970 5.220 310,710 +0.22(+4.40%)
Oct 23, 2024 5.080 5.180 4.890 5.000 175,186 -0.14(-2.72%)
Oct 22, 2024 5.190 5.210 5.020 5.140 111,125 -0.04(-0.77%)
Oct 21, 2024 5.230 5.320 5.030 5.180 172,059 +0.07(+1.37%)
Oct 18, 2024 5.060 5.115 5.010 5.110 126,452 +0.11(+2.20%)
Oct 17, 2024 5.210 5.210 4.870 5.000 119,970 -0.21(-4.03%)
Oct 16, 2024 4.870 5.220 4.870 5.210 188,970 +0.38(+7.87%)
Oct 15, 2024 5.020 5.065 4.780 4.830 243,067 -0.25(-4.92%)
Oct 14, 2024 5.110 5.230 5.000 5.080 129,198 -0.06(-1.17%)
Oct 11, 2024 5.010 5.150 4.970 5.140 109,945 +0.12(+2.39%)
Oct 10, 2024 5.100 5.105 4.870 5.020 187,659 -0.12(-2.33%)
Oct 09, 2024 5.290 5.290 5.045 5.140 169,451 -0.17(-3.20%)
Oct 08, 2024 5.240 5.340 5.130 5.310 124,959 +0.07(+1.34%)
Oct 07, 2024 5.430 5.430 5.195 5.240 119,275 -0.22(-4.03%)
Oct 04, 2024 5.370 5.470 5.165 5.460 147,248 +0.16(+3.02%)
Oct 03, 2024 5.310 5.480 5.265 5.300 269,122 -0.01(-0.19%)
Oct 02, 2024 5.500 5.500 5.090 5.310 322,875 -0.20(-3.63%)
Oct 01, 2024 5.420 5.730 5.370 5.510 380,380 +0.12(+2.23%)
Sep 30, 2024 5.420 5.420 5.230 5.390 399,689 +0.17(+3.26%)
Sep 27, 2024 5.270 5.745 5.080 5.220 770,741 +0.26(+5.24%)
Sep 26, 2024 4.930 5.068 4.820 4.960 298,219 +0.10(+2.06%)
Sep 25, 2024 5.120 5.120 4.810 4.860 212,989 -0.26(-5.08%)
Sep 24, 2024 5.170 5.180 4.990 5.120 199,775 -0.04(-0.78%)
Sep 23, 2024 5.320 5.408 5.070 5.160 315,630 -0.06(-1.15%)
Sep 20, 2024 5.360 5.399 5.090 5.220 318,539 -0.11(-2.06%)
Sep 19, 2024 5.370 5.492 5.291 5.330 190,006 +0.14(+2.70%)
Sep 18, 2024 5.600 5.689 5.180 5.190 475,006 -0.36(-6.49%)
Sep 17, 2024 5.500 5.600 5.400 5.550 794,070 +0.17(+3.06%)
Sep 16, 2024 5.480 5.520 5.200 5.385 502,160 -0.08(-1.37%)
Sep 13, 2024 5.590 5.680 5.400 5.460 1,222,438 -0.93(-14.55%)
Sep 12, 2024 6.270 6.490 6.190 6.390 65,757 +0.16(+2.57%)
Sep 11, 2024 5.990 6.280 5.920 6.230 127,163 +0.23(+3.83%)
Sep 10, 2024 6.180 6.180 5.900 6.000 113,145 -0.22(-3.54%)
Sep 09, 2024 5.870 6.420 5.870 6.220 124,993 +0.34(+5.78%)
Sep 06, 2024 5.960 6.020 5.795 5.880 176,308 -0.12(-2.00%)
Sep 05, 2024 6.130 6.206 5.990 6.000 135,532 -0.15(-2.44%)
Sep 04, 2024 6.130 6.260 5.980 6.150 94,189 +0.00(+0.00%)
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.