INmune Bio, Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
7.77
-0.30 (-3.72%)
At close: Apr 3, 2025, 4:00 PM
7.74
-0.03 (-0.44%)
Pre-market: Apr 4, 2025, 4:05 AM EDT
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 7.71 | 7.89 | 7.48 | 7.77 | 7.77 | -3.72% | 215,279 |
| Apr 2, 2025 | 7.41 | 8.16 | 7.41 | 8.07 | 8.07 | 6.32% | 241,220 |
| Apr 1, 2025 | 7.78 | 7.95 | 7.33 | 7.59 | 7.59 | -2.82% | 256,182 |
| Mar 31, 2025 | 7.46 | 7.81 | 7.29 | 7.81 | 7.81 | 3.86% | 360,518 |
| Mar 28, 2025 | 7.55 | 7.94 | 7.07 | 7.52 | 7.52 | 1.48% | 342,490 |
| Mar 27, 2025 | 7.68 | 7.77 | 7.33 | 7.41 | 7.41 | -4.14% | 357,879 |
| Mar 26, 2025 | 8.78 | 8.78 | 7.71 | 7.73 | 7.73 | -12.75% | 322,054 |
| Mar 25, 2025 | 8.22 | 8.94 | 8.22 | 8.86 | 8.86 | 6.75% | 203,171 |
| Mar 24, 2025 | 8.27 | 8.55 | 8.20 | 8.30 | 8.30 | 2.22% | 197,511 |
| Mar 21, 2025 | 8.00 | 8.18 | 7.89 | 8.12 | 8.12 | -0.25% | 218,492 |
| Mar 20, 2025 | 8.30 | 8.50 | 8.03 | 8.14 | 8.14 | -2.05% | 364,240 |
| Mar 19, 2025 | 7.20 | 8.43 | 7.20 | 8.31 | 8.31 | 15.58% | 370,356 |
| Mar 18, 2025 | 7.61 | 7.78 | 7.03 | 7.19 | 7.19 | -6.26% | 388,320 |
| Mar 17, 2025 | 7.91 | 7.99 | 7.67 | 7.67 | 7.67 | -3.52% | 211,331 |
| Mar 14, 2025 | 8.15 | 8.42 | 7.77 | 7.95 | 7.95 | -1.12% | 224,708 |
| Mar 13, 2025 | 8.75 | 8.84 | 8.02 | 8.04 | 8.04 | -8.32% | 153,833 |
| Mar 12, 2025 | 8.35 | 8.82 | 8.12 | 8.77 | 8.77 | 7.34% | 240,955 |
| Mar 11, 2025 | 7.92 | 8.22 | 7.82 | 8.17 | 8.17 | 2.77% | 182,828 |
| Mar 10, 2025 | 8.00 | 8.35 | 7.79 | 7.95 | 7.95 | -0.87% | 247,012 |
| Mar 7, 2025 | 8.01 | 8.16 | 7.85 | 8.02 | 8.02 | - | 159,726 |
| Mar 6, 2025 | 7.95 | 8.25 | 7.64 | 8.02 | 8.02 | -1.96% | 214,055 |
| Mar 5, 2025 | 8.16 | 8.28 | 7.93 | 8.18 | 8.18 | 0.99% | 212,664 |
| Mar 4, 2025 | 7.77 | 8.35 | 7.41 | 8.10 | 8.10 | 4.65% | 218,769 |
| Mar 3, 2025 | 8.09 | 8.20 | 7.74 | 7.74 | 7.74 | -3.61% | 289,048 |
| Feb 28, 2025 | 7.74 | 8.14 | 7.30 | 8.03 | 8.03 | 2.29% | 233,219 |
| Feb 27, 2025 | 7.83 | 8.37 | 7.76 | 7.85 | 7.85 | 0.64% | 217,695 |
| Feb 26, 2025 | 7.75 | 8.08 | 7.67 | 7.80 | 7.80 | 1.83% | 234,806 |
| Feb 25, 2025 | 7.91 | 7.95 | 7.41 | 7.66 | 7.66 | -4.25% | 386,391 |
| Feb 24, 2025 | 8.52 | 8.69 | 7.95 | 8.00 | 8.00 | -6.87% | 352,450 |
| Feb 21, 2025 | 9.25 | 9.25 | 8.48 | 8.59 | 8.59 | -5.50% | 274,252 |
| Feb 20, 2025 | 9.53 | 9.56 | 8.75 | 9.09 | 9.09 | -4.21% | 216,651 |
| Feb 19, 2025 | 9.15 | 9.58 | 8.99 | 9.49 | 9.49 | 3.38% | 291,067 |
| Feb 18, 2025 | 9.25 | 9.36 | 8.90 | 9.18 | 9.18 | - | 270,483 |
| Feb 14, 2025 | 9.30 | 9.60 | 8.94 | 9.18 | 9.18 | -1.29% | 311,175 |
| Feb 13, 2025 | 9.40 | 9.49 | 8.66 | 9.30 | 9.30 | 1.86% | 423,998 |
| Feb 12, 2025 | 8.50 | 9.88 | 8.40 | 9.13 | 9.13 | 10.67% | 995,832 |
| Feb 11, 2025 | 9.20 | 9.31 | 8.22 | 8.25 | 8.25 | -9.54% | 529,503 |
| Feb 10, 2025 | 9.87 | 10.40 | 8.91 | 9.12 | 9.12 | -4.95% | 572,124 |
| Feb 7, 2025 | 9.80 | 10.02 | 9.36 | 9.60 | 9.60 | -2.09% | 273,464 |
| Feb 6, 2025 | 10.46 | 10.49 | 9.77 | 9.80 | 9.80 | -6.49% | 304,178 |
| Feb 5, 2025 | 9.31 | 10.50 | 9.24 | 10.48 | 10.48 | 12.57% | 321,182 |
| Feb 4, 2025 | 9.78 | 9.88 | 8.70 | 9.31 | 9.31 | -4.61% | 644,826 |
| Feb 3, 2025 | 9.81 | 10.28 | 9.29 | 9.76 | 9.76 | -3.94% | 561,083 |
| Jan 31, 2025 | 9.24 | 10.34 | 9.01 | 10.16 | 10.16 | 10.20% | 780,322 |
| Jan 30, 2025 | 9.22 | 9.90 | 8.30 | 9.22 | 9.22 | 1.77% | 742,774 |
| Jan 29, 2025 | 8.00 | 9.18 | 7.82 | 9.06 | 9.06 | 12.97% | 417,154 |
| Jan 28, 2025 | 8.32 | 8.32 | 7.66 | 8.02 | 8.02 | 1.39% | 324,982 |
| Jan 27, 2025 | 8.41 | 8.50 | 7.60 | 7.91 | 7.91 | -6.50% | 442,005 |
| Jan 24, 2025 | 7.88 | 8.78 | 7.54 | 8.46 | 8.46 | 7.36% | 546,694 |
| Jan 23, 2025 | 7.80 | 8.14 | 7.52 | 7.88 | 7.88 | 2.74% | 518,611 |