INmune Bio, Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
2.010
-0.020 (-0.99%)
At close: Sep 26, 2025, 4:00 PM EDT
2.030
+0.020 (1.00%)
After-hours: Sep 26, 2025, 7:28 PM EDT
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.01 | 2.08 | 1.99 | 2.01 | 2.01 | -0.99% | 435,611 |
| Sep 25, 2025 | 1.94 | 2.07 | 1.92 | 2.03 | 2.03 | 4.10% | 472,920 |
| Sep 24, 2025 | 2.00 | 2.05 | 1.95 | 1.95 | 1.95 | -2.01% | 275,971 |
| Sep 23, 2025 | 1.98 | 2.08 | 1.98 | 1.99 | 1.99 | 0.51% | 549,424 |
| Sep 22, 2025 | 1.92 | 2.02 | 1.87 | 1.98 | 1.98 | 4.21% | 515,125 |
| Sep 19, 2025 | 1.99 | 2.00 | 1.83 | 1.90 | 1.90 | -3.55% | 1,051,922 |
| Sep 18, 2025 | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | 3.14% | 329,625 |
| Sep 17, 2025 | 1.97 | 2.02 | 1.91 | 1.91 | 1.91 | -4.02% | 578,781 |
| Sep 16, 2025 | 2.00 | 2.03 | 1.96 | 1.99 | 1.99 | 1.02% | 468,912 |
| Sep 15, 2025 | 2.05 | 2.12 | 1.95 | 1.97 | 1.97 | -1.99% | 1,822,536 |
| Sep 12, 2025 | 1.97 | 2.06 | 1.93 | 2.01 | 2.01 | 2.03% | 474,302 |
| Sep 11, 2025 | 1.78 | 1.98 | 1.78 | 1.97 | 1.97 | 11.93% | 1,062,639 |
| Sep 10, 2025 | 1.71 | 1.82 | 1.71 | 1.76 | 1.76 | -1.12% | 580,238 |
| Sep 9, 2025 | 1.83 | 1.83 | 1.73 | 1.78 | 1.78 | -1.66% | 952,051 |
| Sep 8, 2025 | 1.95 | 1.96 | 1.80 | 1.81 | 1.81 | -7.18% | 718,319 |
| Sep 5, 2025 | 1.92 | 2.00 | 1.86 | 1.95 | 1.95 | 1.56% | 797,583 |
| Sep 4, 2025 | 1.96 | 1.99 | 1.89 | 1.92 | 1.92 | -2.54% | 718,707 |
| Sep 3, 2025 | 2.01 | 2.08 | 1.94 | 1.97 | 1.97 | - | 704,279 |
| Sep 2, 2025 | 2.00 | 2.08 | 1.94 | 1.97 | 1.97 | -2.96% | 757,558 |
| Aug 29, 2025 | 2.08 | 2.09 | 2.03 | 2.03 | 2.03 | -2.87% | 541,374 |
| Aug 28, 2025 | 2.07 | 2.15 | 2.04 | 2.09 | 2.09 | 2.20% | 606,317 |
| Aug 27, 2025 | 2.18 | 2.21 | 1.94 | 2.05 | 2.05 | -5.32% | 1,589,699 |
| Aug 26, 2025 | 2.23 | 2.30 | 2.13 | 2.16 | 2.16 | -3.57% | 1,297,687 |
| Aug 25, 2025 | 2.38 | 2.38 | 2.21 | 2.24 | 2.24 | -7.05% | 1,555,731 |
| Aug 22, 2025 | 2.35 | 2.44 | 2.32 | 2.41 | 2.41 | 2.55% | 645,185 |
| Aug 21, 2025 | 2.35 | 2.38 | 2.32 | 2.35 | 2.35 | -0.42% | 420,522 |
| Aug 20, 2025 | 2.38 | 2.41 | 2.33 | 2.36 | 2.36 | -1.67% | 401,771 |
| Aug 19, 2025 | 2.51 | 2.53 | 2.38 | 2.40 | 2.40 | -5.14% | 645,846 |
| Aug 18, 2025 | 2.49 | 2.58 | 2.49 | 2.53 | 2.53 | - | 641,458 |
| Aug 15, 2025 | 2.46 | 2.56 | 2.43 | 2.53 | 2.53 | 3.27% | 538,638 |
| Aug 14, 2025 | 2.53 | 2.54 | 2.42 | 2.45 | 2.45 | -4.30% | 410,361 |
| Aug 13, 2025 | 2.44 | 2.61 | 2.43 | 2.56 | 2.56 | 5.79% | 1,003,760 |
| Aug 12, 2025 | 2.40 | 2.43 | 2.29 | 2.42 | 2.42 | 0.83% | 774,969 |
| Aug 11, 2025 | 2.53 | 2.55 | 2.38 | 2.40 | 2.40 | -6.25% | 756,167 |
| Aug 8, 2025 | 2.42 | 2.60 | 2.32 | 2.56 | 2.56 | -8.24% | 1,319,571 |
| Aug 7, 2025 | 2.72 | 2.85 | 2.63 | 2.79 | 2.79 | 1.09% | 1,367,486 |
| Aug 6, 2025 | 2.69 | 2.83 | 2.66 | 2.76 | 2.76 | 2.60% | 1,083,886 |
| Aug 5, 2025 | 2.73 | 2.74 | 2.54 | 2.69 | 2.69 | -5.78% | 1,493,951 |
| Aug 4, 2025 | 2.95 | 2.96 | 2.68 | 2.86 | 2.86 | 11.52% | 22,949,083 |
| Aug 1, 2025 | 2.56 | 2.64 | 2.45 | 2.56 | 2.56 | -6.23% | 967,644 |
| Jul 31, 2025 | 2.70 | 2.84 | 2.69 | 2.73 | 2.73 | 1.87% | 1,009,683 |
| Jul 30, 2025 | 2.99 | 3.00 | 2.58 | 2.68 | 2.68 | -15.19% | 2,243,394 |
| Jul 29, 2025 | 2.98 | 3.19 | 2.82 | 3.16 | 3.16 | 8.59% | 3,262,341 |
| Jul 28, 2025 | 2.96 | 3.24 | 2.85 | 2.91 | 2.91 | 7.38% | 7,428,584 |
| Jul 25, 2025 | 2.77 | 2.83 | 2.62 | 2.71 | 2.71 | -2.52% | 1,340,107 |
| Jul 24, 2025 | 2.87 | 3.00 | 2.76 | 2.78 | 2.78 | -2.80% | 1,578,776 |
| Jul 23, 2025 | 2.45 | 3.07 | 2.41 | 2.86 | 2.86 | 19.17% | 5,661,761 |
| Jul 22, 2025 | 2.40 | 2.44 | 2.31 | 2.40 | 2.40 | 0.84% | 1,253,807 |
| Jul 21, 2025 | 2.41 | 2.46 | 2.27 | 2.38 | 2.38 | -1.65% | 1,582,715 |
| Jul 18, 2025 | 2.26 | 2.48 | 2.24 | 2.42 | 2.42 | 8.04% | 1,976,482 |