INmune Bio, Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
1.715
+0.065 (3.94%)
Nov 28, 2025, 4:00 PM EST - Market closed
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.52 | 1.72 | 1.52 | 1.65 | 1.65 | 8.55% | 521,491 |
| Nov 25, 2025 | 1.48 | 1.53 | 1.46 | 1.52 | 1.52 | 2.70% | 253,062 |
| Nov 24, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 345,657 |
| Nov 21, 2025 | 1.51 | 1.54 | 1.45 | 1.51 | 1.51 | 1.34% | 291,190 |
| Nov 20, 2025 | 1.54 | 1.62 | 1.48 | 1.49 | 1.49 | -1.32% | 329,532 |
| Nov 19, 2025 | 1.51 | 1.57 | 1.48 | 1.51 | 1.51 | 0.67% | 227,753 |
| Nov 18, 2025 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 2.74% | 438,047 |
| Nov 17, 2025 | 1.42 | 1.51 | 1.40 | 1.46 | 1.46 | 2.82% | 732,653 |
| Nov 14, 2025 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 331,368 |
| Nov 13, 2025 | 1.50 | 1.52 | 1.42 | 1.43 | 1.43 | -5.92% | 325,275 |
| Nov 12, 2025 | 1.52 | 1.56 | 1.44 | 1.52 | 1.52 | 0.66% | 418,572 |
| Nov 11, 2025 | 1.58 | 1.60 | 1.50 | 1.51 | 1.51 | -4.43% | 437,308 |
| Nov 10, 2025 | 1.64 | 1.69 | 1.57 | 1.58 | 1.58 | -3.07% | 319,067 |
| Nov 7, 2025 | 1.63 | 1.65 | 1.53 | 1.63 | 1.63 | - | 557,855 |
| Nov 6, 2025 | 1.75 | 1.77 | 1.62 | 1.63 | 1.63 | -7.91% | 390,225 |
| Nov 5, 2025 | 1.76 | 1.77 | 1.69 | 1.77 | 1.77 | 2.91% | 229,976 |
| Nov 4, 2025 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -4.44% | 247,819 |
| Nov 3, 2025 | 1.84 | 1.88 | 1.75 | 1.80 | 1.80 | -1.64% | 277,187 |
| Oct 31, 2025 | 1.75 | 1.93 | 1.75 | 1.83 | 1.83 | 5.78% | 506,716 |
| Oct 30, 2025 | 1.78 | 1.84 | 1.73 | 1.73 | 1.73 | -4.95% | 472,085 |
| Oct 29, 2025 | 1.83 | 1.89 | 1.79 | 1.82 | 1.82 | - | 321,482 |
| Oct 28, 2025 | 1.83 | 1.85 | 1.79 | 1.82 | 1.82 | -1.09% | 162,071 |
| Oct 27, 2025 | 1.90 | 1.95 | 1.84 | 1.84 | 1.84 | -3.16% | 246,447 |
| Oct 24, 2025 | 1.82 | 1.93 | 1.81 | 1.90 | 1.90 | 6.15% | 345,511 |
| Oct 23, 2025 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | 0.56% | 378,825 |
| Oct 22, 2025 | 1.88 | 1.89 | 1.75 | 1.78 | 1.78 | -5.82% | 415,791 |
| Oct 21, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 221,075 |
| Oct 20, 2025 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | 3.78% | 322,422 |
| Oct 17, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | - | 207,441 |
| Oct 16, 2025 | 1.92 | 2.00 | 1.85 | 1.85 | 1.85 | -4.15% | 395,289 |
| Oct 15, 2025 | 1.87 | 1.98 | 1.85 | 1.93 | 1.93 | 3.21% | 336,858 |
| Oct 14, 2025 | 1.80 | 1.90 | 1.79 | 1.87 | 1.87 | 2.19% | 254,129 |
| Oct 13, 2025 | 1.89 | 1.90 | 1.82 | 1.83 | 1.83 | -1.61% | 475,886 |
| Oct 10, 2025 | 1.98 | 1.98 | 1.85 | 1.86 | 1.86 | -6.06% | 554,908 |
| Oct 9, 2025 | 2.02 | 2.04 | 1.97 | 1.98 | 1.98 | -1.49% | 308,960 |
| Oct 8, 2025 | 1.96 | 2.05 | 1.96 | 2.01 | 2.01 | 2.55% | 256,962 |
| Oct 7, 2025 | 2.04 | 2.10 | 1.95 | 1.96 | 1.96 | -4.85% | 711,514 |
| Oct 6, 2025 | 2.10 | 2.13 | 2.06 | 2.06 | 2.06 | -0.96% | 344,026 |
| Oct 3, 2025 | 2.10 | 2.16 | 2.08 | 2.08 | 2.08 | -2.80% | 443,925 |
| Oct 2, 2025 | 2.12 | 2.16 | 2.08 | 2.14 | 2.14 | 0.47% | 284,596 |
| Oct 1, 2025 | 2.09 | 2.16 | 2.08 | 2.13 | 2.13 | 2.90% | 316,790 |
| Sep 30, 2025 | 2.12 | 2.18 | 2.06 | 2.07 | 2.07 | -1.90% | 324,622 |
| Sep 29, 2025 | 2.06 | 2.15 | 2.04 | 2.11 | 2.11 | 4.98% | 458,222 |
| 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 |