INmune Bio, Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
1.920
+0.070 (3.78%)
At close: Oct 20, 2025, 4:00 PM EDT
1.881
-0.039 (-2.03%)
After-hours: Oct 20, 2025, 6:28 PM EDT
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | 3.78% | 315,374 |
| 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 |
| 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 |