INmune Bio, Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
2.070
-0.050 (-2.36%)
At close: Jul 15, 2025, 4:00 PM
2.100
+0.030 (1.45%)
Pre-market: Jul 16, 2025, 5:18 AM EDT
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 2.13 | 2.18 | 2.04 | 2.07 | 2.07 | -2.36% | 1,410,274 |
| Jul 14, 2025 | 2.31 | 2.33 | 2.12 | 2.12 | 2.12 | -8.23% | 1,588,682 |
| Jul 11, 2025 | 2.22 | 2.35 | 2.18 | 2.31 | 2.31 | 3.59% | 1,411,994 |
| Jul 10, 2025 | 2.33 | 2.39 | 2.21 | 2.23 | 2.23 | -5.51% | 1,903,842 |
| Jul 9, 2025 | 2.30 | 2.49 | 2.23 | 2.36 | 2.36 | 2.61% | 1,958,450 |
| Jul 8, 2025 | 2.28 | 2.40 | 2.22 | 2.30 | 2.30 | - | 1,765,557 |
| Jul 7, 2025 | 2.50 | 2.50 | 2.24 | 2.30 | 2.30 | -9.09% | 3,306,818 |
| Jul 3, 2025 | 2.31 | 2.77 | 2.30 | 2.53 | 2.53 | 7.20% | 4,699,962 |
| Jul 2, 2025 | 2.07 | 2.43 | 2.04 | 2.36 | 2.36 | 12.92% | 5,926,607 |
| Jul 1, 2025 | 2.09 | 2.22 | 1.89 | 2.09 | 2.09 | -9.52% | 8,811,862 |
| Jun 30, 2025 | 2.04 | 2.34 | 2.00 | 2.31 | 2.31 | -56.66% | 32,488,759 |
| Jun 27, 2025 | 9.30 | 11.64 | 5.01 | 5.33 | 5.33 | -15.13% | 59,890,910 |
| Jun 26, 2025 | 7.40 | 7.64 | 6.11 | 6.28 | 6.28 | -14.79% | 5,564,592 |
| Jun 25, 2025 | 6.61 | 7.40 | 6.61 | 7.37 | 7.37 | 11.50% | 923,929 |
| Jun 24, 2025 | 6.47 | 6.97 | 6.36 | 6.61 | 6.61 | 6.27% | 977,800 |
| Jun 23, 2025 | 5.95 | 6.58 | 5.60 | 6.22 | 6.22 | -2.51% | 2,099,664 |
| Jun 20, 2025 | 7.30 | 7.49 | 6.16 | 6.38 | 6.38 | -11.88% | 1,493,668 |
| Jun 18, 2025 | 7.04 | 7.47 | 6.81 | 7.24 | 7.24 | 5.39% | 1,015,810 |
| Jun 17, 2025 | 8.02 | 8.05 | 6.68 | 6.87 | 6.87 | -14.34% | 1,750,986 |
| Jun 16, 2025 | 7.78 | 8.05 | 7.60 | 8.02 | 8.02 | 4.16% | 672,038 |
| Jun 13, 2025 | 7.73 | 8.01 | 7.65 | 7.70 | 7.70 | -2.78% | 595,038 |
| Jun 12, 2025 | 7.99 | 8.21 | 7.47 | 7.92 | 7.92 | -2.10% | 649,682 |
| Jun 11, 2025 | 7.94 | 8.29 | 7.81 | 8.09 | 8.09 | 2.66% | 784,943 |
| Jun 10, 2025 | 7.79 | 8.28 | 7.78 | 7.88 | 7.88 | 3.01% | 859,495 |
| Jun 9, 2025 | 7.74 | 8.09 | 7.57 | 7.65 | 7.65 | 0.39% | 887,294 |
| Jun 6, 2025 | 7.48 | 7.77 | 7.37 | 7.62 | 7.62 | 3.67% | 427,678 |
| Jun 5, 2025 | 7.70 | 7.70 | 7.27 | 7.35 | 7.35 | -3.67% | 495,653 |
| Jun 4, 2025 | 7.65 | 8.05 | 7.40 | 7.63 | 7.63 | 4.95% | 751,007 |
| Jun 3, 2025 | 7.28 | 7.38 | 7.01 | 7.27 | 7.27 | 1.11% | 483,285 |
| Jun 2, 2025 | 7.47 | 7.59 | 7.15 | 7.19 | 7.19 | -2.57% | 388,677 |
| May 30, 2025 | 7.35 | 7.59 | 7.15 | 7.38 | 7.38 | 0.27% | 369,259 |
| May 29, 2025 | 7.40 | 7.65 | 7.33 | 7.36 | 7.36 | - | 287,760 |
| May 28, 2025 | 7.75 | 7.81 | 7.25 | 7.36 | 7.36 | -3.79% | 342,059 |
| May 27, 2025 | 7.50 | 7.81 | 7.47 | 7.65 | 7.65 | 4.79% | 301,359 |
| May 23, 2025 | 7.40 | 7.70 | 7.29 | 7.30 | 7.30 | -2.67% | 305,816 |
| May 22, 2025 | 7.41 | 7.75 | 7.31 | 7.50 | 7.50 | 0.54% | 342,349 |
| May 21, 2025 | 7.67 | 7.92 | 7.43 | 7.46 | 7.46 | -2.86% | 235,586 |
| May 20, 2025 | 7.80 | 7.93 | 7.65 | 7.68 | 7.68 | -1.16% | 237,500 |
| May 19, 2025 | 7.63 | 8.06 | 7.63 | 7.77 | 7.77 | -1.15% | 342,676 |
| May 16, 2025 | 7.34 | 7.94 | 7.29 | 7.86 | 7.86 | 7.82% | 296,975 |
| May 15, 2025 | 7.43 | 7.53 | 7.19 | 7.29 | 7.29 | -1.88% | 195,481 |
| May 14, 2025 | 8.20 | 8.20 | 7.34 | 7.43 | 7.43 | -7.82% | 294,184 |
| May 13, 2025 | 7.73 | 8.09 | 7.52 | 8.06 | 8.06 | 5.50% | 327,535 |
| May 12, 2025 | 7.13 | 7.64 | 7.10 | 7.64 | 7.64 | 9.61% | 297,267 |
| May 9, 2025 | 7.77 | 7.77 | 6.85 | 6.97 | 6.97 | -1.69% | 238,240 |
| May 8, 2025 | 7.35 | 7.53 | 7.02 | 7.09 | 7.09 | -0.70% | 215,413 |
| May 7, 2025 | 7.12 | 7.20 | 6.98 | 7.14 | 7.14 | 0.14% | 195,625 |
| May 6, 2025 | 7.50 | 7.58 | 6.99 | 7.13 | 7.13 | -5.56% | 306,034 |
| May 5, 2025 | 7.76 | 7.76 | 7.40 | 7.55 | 7.55 | -2.71% | 132,157 |
| May 2, 2025 | 7.60 | 8.00 | 7.56 | 7.76 | 7.76 | 2.24% | 224,791 |