Skip to main content
logo
INmune Bio, Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
2.020
+0.050 (2.54%)
Sep 3, 2025, 11:03 AM - Market open

INmune Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252.012.061.992.07-5.08%57,239
Sep 2, 20252.002.081.941.971.97-2.96%757,558
Aug 29, 20252.082.092.032.032.03-2.87%541,374
Aug 28, 20252.072.152.042.092.092.20%606,317
Aug 27, 20252.182.211.942.052.05-5.32%1,589,699
Aug 26, 20252.232.302.132.162.16-3.57%1,297,687
Aug 25, 20252.382.382.212.242.24-7.05%1,555,731
Aug 22, 20252.352.442.322.412.412.55%645,185
Aug 21, 20252.352.382.322.352.35-0.42%420,522
Aug 20, 20252.382.412.332.362.36-1.67%401,771
Aug 19, 20252.512.532.382.402.40-5.14%645,846
Aug 18, 20252.492.582.492.532.53-641,458
Aug 15, 20252.462.562.432.532.533.27%538,638
Aug 14, 20252.532.542.422.452.45-4.30%410,361
Aug 13, 20252.442.612.432.562.565.79%1,003,760
Aug 12, 20252.402.432.292.422.420.83%774,969
Aug 11, 20252.532.552.382.402.40-6.25%756,167
Aug 8, 20252.422.602.322.562.56-8.24%1,319,571
Aug 7, 20252.722.852.632.792.791.09%1,367,486
Aug 6, 20252.692.832.662.762.762.60%1,083,886
Aug 5, 20252.732.742.542.692.69-5.78%1,493,951
Aug 4, 20252.952.962.682.862.8611.52%22,949,083
Aug 1, 20252.562.642.452.562.56-6.23%967,644
Jul 31, 20252.702.842.692.732.731.87%1,009,683
Jul 30, 20252.993.002.582.682.68-15.19%2,243,394
Jul 29, 20252.983.192.823.163.168.59%3,262,341
Jul 28, 20252.963.242.852.912.917.38%7,428,584
Jul 25, 20252.772.832.622.712.71-2.52%1,340,107
Jul 24, 20252.873.002.762.782.78-2.80%1,578,776
Jul 23, 20252.453.072.412.862.8619.17%5,661,761
Jul 22, 20252.402.442.312.402.400.84%1,253,807
Jul 21, 20252.412.462.272.382.38-1.65%1,582,715
Jul 18, 20252.262.482.242.422.428.04%1,976,482
Jul 17, 20252.272.282.172.242.24-4.27%1,134,648
Jul 16, 20252.062.362.052.342.3413.04%2,925,681
Jul 15, 20252.132.182.042.072.07-2.36%1,410,274
Jul 14, 20252.312.332.122.122.12-8.23%1,588,682
Jul 11, 20252.222.352.182.312.313.59%1,411,994
Jul 10, 20252.332.392.212.232.23-5.51%1,903,842
Jul 9, 20252.302.492.232.362.362.61%1,958,450
Jul 8, 20252.282.402.222.302.30-1,765,557
Jul 7, 20252.502.502.242.302.30-9.09%3,306,818
Jul 3, 20252.312.772.302.532.537.20%4,699,962
Jul 2, 20252.072.432.042.362.3612.92%5,926,607
Jul 1, 20252.092.221.892.092.09-9.52%8,811,862
Jun 30, 20252.042.342.002.312.31-56.66%32,488,759
Jun 27, 20259.3011.645.015.335.33-15.13%59,890,910
Jun 26, 20257.407.646.116.286.28-14.79%5,564,592
Jun 25, 20256.617.406.617.377.3711.50%923,929
Jun 24, 20256.476.976.366.616.616.27%977,800