INmune Bio, Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
6.30
+0.14 (2.19%)
At close: Oct 29, 2024, 4:00 PM
6.03
-0.27 (-4.33%)
After-hours: Oct 29, 2024, 7:38 PM EDT
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 6.25 | 6.66 | 6.15 | 6.30 | 6.30 | 2.19% | 534,115 |
| Oct 28, 2024 | 5.65 | 6.53 | 5.65 | 6.17 | 6.17 | 13.75% | 622,677 |
| Oct 25, 2024 | 5.30 | 5.74 | 5.21 | 5.42 | 5.42 | 3.83% | 496,066 |
| Oct 24, 2024 | 5.00 | 5.35 | 4.97 | 5.22 | 5.22 | 4.40% | 316,867 |
| Oct 23, 2024 | 5.08 | 5.18 | 4.89 | 5.00 | 5.00 | -2.72% | 175,186 |
| Oct 22, 2024 | 5.19 | 5.21 | 5.02 | 5.14 | 5.14 | -0.77% | 111,125 |
| Oct 21, 2024 | 5.23 | 5.32 | 5.03 | 5.18 | 5.18 | 1.37% | 172,059 |
| Oct 18, 2024 | 5.06 | 5.12 | 5.01 | 5.11 | 5.11 | 2.20% | 126,452 |
| Oct 17, 2024 | 5.21 | 5.21 | 4.87 | 5.00 | 5.00 | -4.03% | 119,970 |
| Oct 16, 2024 | 4.87 | 5.22 | 4.87 | 5.21 | 5.21 | 7.87% | 188,971 |
| Oct 15, 2024 | 5.02 | 5.07 | 4.78 | 4.83 | 4.83 | -4.92% | 243,067 |
| Oct 14, 2024 | 5.11 | 5.23 | 5.00 | 5.08 | 5.08 | -1.17% | 129,198 |
| Oct 11, 2024 | 5.01 | 5.15 | 4.97 | 5.14 | 5.14 | 2.39% | 109,945 |
| Oct 10, 2024 | 5.10 | 5.11 | 4.87 | 5.02 | 5.02 | -2.33% | 187,659 |
| Oct 9, 2024 | 5.29 | 5.29 | 5.05 | 5.14 | 5.14 | -3.20% | 169,451 |
| Oct 8, 2024 | 5.24 | 5.34 | 5.13 | 5.31 | 5.31 | 1.34% | 125,459 |
| Oct 7, 2024 | 5.43 | 5.43 | 5.20 | 5.24 | 5.24 | -4.03% | 119,275 |
| Oct 4, 2024 | 5.37 | 5.47 | 5.17 | 5.46 | 5.46 | 3.02% | 147,248 |
| Oct 3, 2024 | 5.31 | 5.48 | 5.27 | 5.30 | 5.30 | -0.19% | 269,122 |
| Oct 2, 2024 | 5.50 | 5.50 | 5.09 | 5.31 | 5.31 | -3.63% | 322,880 |
| Oct 1, 2024 | 5.42 | 5.73 | 5.37 | 5.51 | 5.51 | 2.23% | 381,010 |
| Sep 30, 2024 | 5.42 | 5.42 | 5.23 | 5.39 | 5.39 | 3.26% | 402,881 |
| Sep 27, 2024 | 5.27 | 5.75 | 5.08 | 5.22 | 5.22 | 5.24% | 770,741 |
| Sep 26, 2024 | 4.93 | 5.07 | 4.82 | 4.96 | 4.96 | 2.06% | 298,219 |
| Sep 25, 2024 | 5.12 | 5.12 | 4.81 | 4.86 | 4.86 | -5.08% | 212,997 |
| Sep 24, 2024 | 5.17 | 5.18 | 4.99 | 5.12 | 5.12 | -0.78% | 199,775 |
| Sep 23, 2024 | 5.32 | 5.41 | 5.07 | 5.16 | 5.16 | -1.15% | 315,630 |
| Sep 20, 2024 | 5.36 | 5.40 | 5.09 | 5.22 | 5.22 | -2.06% | 318,539 |
| Sep 19, 2024 | 5.37 | 5.49 | 5.29 | 5.33 | 5.33 | 2.70% | 190,006 |
| Sep 18, 2024 | 5.60 | 5.69 | 5.18 | 5.19 | 5.19 | -6.49% | 475,154 |
| Sep 17, 2024 | 5.50 | 5.60 | 5.40 | 5.55 | 5.55 | 3.06% | 794,087 |
| Sep 16, 2024 | 5.48 | 5.52 | 5.20 | 5.39 | 5.39 | -1.37% | 502,160 |
| Sep 13, 2024 | 5.59 | 5.68 | 5.40 | 5.46 | 5.46 | -14.55% | 1,222,438 |
| Sep 12, 2024 | 6.27 | 6.49 | 6.19 | 6.39 | 6.39 | 2.57% | 65,757 |
| Sep 11, 2024 | 5.99 | 6.28 | 5.92 | 6.23 | 6.23 | 3.83% | 127,163 |
| Sep 10, 2024 | 6.18 | 6.18 | 5.90 | 6.00 | 6.00 | -3.54% | 113,145 |
| Sep 9, 2024 | 5.87 | 6.42 | 5.87 | 6.22 | 6.22 | 5.78% | 125,000 |
| Sep 6, 2024 | 5.96 | 6.02 | 5.80 | 5.88 | 5.88 | -2.00% | 176,308 |
| Sep 5, 2024 | 6.13 | 6.21 | 5.99 | 6.00 | 6.00 | -2.44% | 135,532 |
| Sep 4, 2024 | 6.13 | 6.26 | 5.98 | 6.15 | 6.15 | - | 94,189 |
| Sep 3, 2024 | 6.60 | 6.65 | 6.13 | 6.15 | 6.15 | -7.10% | 144,144 |
| Aug 30, 2024 | 6.89 | 6.96 | 6.54 | 6.62 | 6.62 | -3.50% | 110,251 |
| Aug 29, 2024 | 6.87 | 7.04 | 6.74 | 6.86 | 6.86 | 0.44% | 106,777 |
| Aug 28, 2024 | 7.02 | 7.03 | 6.71 | 6.83 | 6.83 | -3.26% | 110,744 |
| Aug 27, 2024 | 6.99 | 7.10 | 6.89 | 7.06 | 7.06 | 0.14% | 63,016 |
| Aug 26, 2024 | 7.13 | 7.13 | 6.87 | 7.05 | 7.05 | 1.44% | 139,236 |
| Aug 23, 2024 | 6.47 | 6.99 | 6.42 | 6.95 | 6.95 | 7.75% | 183,945 |
| Aug 22, 2024 | 7.05 | 7.05 | 6.44 | 6.45 | 6.45 | -5.84% | 294,788 |
| Aug 21, 2024 | 6.72 | 6.97 | 6.41 | 6.85 | 6.85 | 2.39% | 296,815 |
| Aug 20, 2024 | 6.99 | 7.11 | 6.61 | 6.69 | 6.69 | -4.29% | 194,387 |
| Aug 19, 2024 | 7.12 | 7.39 | 6.81 | 6.99 | 6.99 | -1.96% | 416,745 |
| Aug 16, 2024 | 6.91 | 7.50 | 6.90 | 7.13 | 7.13 | 3.78% | 186,413 |
| Aug 15, 2024 | 6.92 | 7.04 | 6.83 | 6.87 | 6.87 | 2.08% | 104,928 |
| Aug 14, 2024 | 7.05 | 7.05 | 6.60 | 6.73 | 6.73 | -3.58% | 171,009 |
| Aug 13, 2024 | 7.17 | 7.23 | 6.95 | 6.98 | 6.98 | -1.83% | 170,706 |
| Aug 12, 2024 | 7.41 | 7.41 | 6.95 | 7.11 | 7.11 | -3.40% | 193,758 |
| Aug 9, 2024 | 7.56 | 7.56 | 7.29 | 7.36 | 7.36 | -3.03% | 40,552 |
| Aug 8, 2024 | 7.12 | 7.67 | 6.90 | 7.59 | 7.59 | 7.66% | 126,178 |
| Aug 7, 2024 | 7.35 | 7.53 | 6.93 | 7.05 | 7.05 | -1.67% | 227,509 |
| Aug 6, 2024 | 7.65 | 8.00 | 7.16 | 7.17 | 7.17 | -6.15% | 164,508 |
| Aug 5, 2024 | 7.63 | 7.89 | 7.40 | 7.64 | 7.64 | -6.49% | 235,211 |
| Aug 2, 2024 | 7.75 | 8.54 | 7.65 | 8.17 | 8.17 | 3.29% | 211,921 |
| Aug 1, 2024 | 8.61 | 8.61 | 7.74 | 7.91 | 7.91 | -7.92% | 264,061 |
| Jul 31, 2024 | 8.30 | 8.78 | 8.18 | 8.59 | 8.59 | 4.00% | 117,583 |
| Jul 30, 2024 | 8.39 | 8.43 | 7.76 | 8.26 | 8.26 | -1.08% | 212,717 |
| Jul 29, 2024 | 8.66 | 8.83 | 8.24 | 8.35 | 8.35 | -2.68% | 134,686 |
| Jul 26, 2024 | 8.69 | 8.72 | 8.31 | 8.58 | 8.58 | 1.30% | 134,669 |
| Jul 25, 2024 | 8.24 | 8.78 | 8.23 | 8.47 | 8.47 | 2.54% | 163,185 |
| Jul 24, 2024 | 8.27 | 8.65 | 8.03 | 8.26 | 8.26 | -2.36% | 88,532 |
| Jul 23, 2024 | 8.58 | 8.76 | 8.34 | 8.46 | 8.46 | -0.94% | 162,977 |
| Jul 22, 2024 | 8.19 | 8.82 | 8.01 | 8.54 | 8.54 | 5.69% | 85,687 |
| Jul 19, 2024 | 8.55 | 8.55 | 8.05 | 8.08 | 8.08 | -5.28% | 111,980 |
| Jul 18, 2024 | 9.02 | 9.17 | 8.37 | 8.53 | 8.53 | -6.06% | 91,816 |
| Jul 17, 2024 | 9.76 | 9.85 | 9.07 | 9.08 | 9.08 | -7.91% | 118,645 |
| Jul 16, 2024 | 9.69 | 10.05 | 9.60 | 9.86 | 9.86 | 3.46% | 94,759 |
| Jul 15, 2024 | 9.34 | 9.70 | 9.20 | 9.53 | 9.53 | 3.14% | 88,976 |
| Jul 12, 2024 | 9.07 | 9.57 | 8.83 | 9.24 | 9.24 | 2.21% | 140,017 |
| Jul 11, 2024 | 8.61 | 9.15 | 8.56 | 9.04 | 9.04 | 7.75% | 151,578 |
| Jul 10, 2024 | 7.75 | 8.44 | 7.75 | 8.39 | 8.39 | 7.56% | 82,307 |
| Jul 9, 2024 | 7.68 | 7.84 | 7.53 | 7.80 | 7.80 | 1.43% | 76,898 |
| Jul 8, 2024 | 7.87 | 7.93 | 7.20 | 7.69 | 7.69 | -1.79% | 259,883 |
| Jul 5, 2024 | 7.95 | 8.01 | 7.70 | 7.83 | 7.83 | -2.00% | 159,676 |
| Jul 3, 2024 | 8.20 | 8.20 | 7.80 | 7.99 | 7.99 | -0.99% | 112,145 |
| Jul 2, 2024 | 8.33 | 8.50 | 7.99 | 8.07 | 8.07 | -4.16% | 153,124 |
| Jul 1, 2024 | 8.89 | 9.01 | 8.33 | 8.42 | 8.42 | -4.54% | 204,547 |
| Jun 28, 2024 | 8.82 | 9.01 | 8.28 | 8.82 | 8.82 | 1.50% | 1,739,935 |
| Jun 27, 2024 | 7.58 | 8.69 | 7.57 | 8.69 | 8.69 | 19.20% | 355,998 |
| Jun 26, 2024 | 7.42 | 7.67 | 7.11 | 7.29 | 7.29 | 1.96% | 316,305 |
| Jun 25, 2024 | 7.53 | 7.55 | 7.07 | 7.15 | 7.15 | -5.05% | 167,731 |
| Jun 24, 2024 | 7.37 | 7.92 | 7.36 | 7.53 | 7.53 | 1.62% | 143,946 |
| Jun 21, 2024 | 7.70 | 7.70 | 7.27 | 7.41 | 7.41 | -3.77% | 186,877 |
| Jun 20, 2024 | 7.71 | 7.91 | 7.51 | 7.70 | 7.70 | - | 98,946 |
| Jun 18, 2024 | 8.23 | 8.41 | 7.41 | 7.70 | 7.70 | -7.00% | 399,083 |
| Jun 17, 2024 | 8.60 | 8.76 | 8.21 | 8.28 | 8.28 | -2.47% | 119,735 |
| Jun 14, 2024 | 8.91 | 8.98 | 8.49 | 8.49 | 8.49 | -6.50% | 77,005 |
| Jun 13, 2024 | 8.75 | 9.14 | 8.65 | 9.08 | 9.08 | 3.77% | 68,470 |
| Jun 12, 2024 | 8.73 | 8.90 | 8.63 | 8.75 | 8.75 | 2.82% | 69,421 |
| Jun 11, 2024 | 8.75 | 8.79 | 8.51 | 8.51 | 8.51 | -2.41% | 76,337 |
| Jun 10, 2024 | 8.61 | 8.79 | 8.49 | 8.72 | 8.72 | -0.46% | 114,767 |
| Jun 7, 2024 | 8.90 | 9.11 | 8.67 | 8.76 | 8.76 | -2.12% | 68,525 |