INmune Bio, Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
7.98
-0.26 (-3.16%)
Apr 24, 2025, 4:00 PM EDT - Market closed

INmune Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20258.238.257.788.048.04-2.43%216,495
Apr 23, 20258.038.678.018.248.245.10%294,604
Apr 22, 20257.408.267.407.847.847.69%600,746
Apr 21, 20257.187.376.987.287.28-0.55%181,177
Apr 17, 20257.347.517.147.327.320.14%174,672
Apr 16, 20257.277.517.147.317.31-2.14%230,818
Apr 15, 20257.687.787.267.477.47-1.19%194,389
Apr 14, 20257.457.607.167.567.562.44%141,880
Apr 11, 20256.757.476.547.387.389.66%244,307
Apr 10, 20257.387.586.686.736.73-11.80%451,279
Apr 9, 20256.687.766.317.637.6311.55%376,120
Apr 8, 20257.497.646.776.846.84-6.30%217,080
Apr 7, 20257.007.456.557.307.300.41%207,572
Apr 4, 20257.777.897.027.277.27-6.44%504,211
Apr 3, 20257.717.897.487.777.77-3.72%215,279
Apr 2, 20257.418.167.418.078.076.32%241,220
Apr 1, 20257.787.957.337.597.59-2.82%256,182
Mar 31, 20257.467.817.297.817.813.86%360,518
Mar 28, 20257.557.947.077.527.521.48%342,490
Mar 27, 20257.687.777.337.417.41-4.14%357,879
Mar 26, 20258.788.787.717.737.73-12.75%322,054
Mar 25, 20258.228.948.228.868.866.75%203,171
Mar 24, 20258.278.558.208.308.302.22%197,511
Mar 21, 20258.008.187.898.128.12-0.25%218,492
Mar 20, 20258.308.508.038.148.14-2.05%364,240
Mar 19, 20257.208.437.208.318.3115.58%370,356
Mar 18, 20257.617.787.037.197.19-6.26%388,320
Mar 17, 20257.917.997.677.677.67-3.52%211,331
Mar 14, 20258.158.427.777.957.95-1.12%224,708
Mar 13, 20258.758.848.028.048.04-8.32%153,833
Mar 12, 20258.358.828.128.778.777.34%240,955
Mar 11, 20257.928.227.828.178.172.77%182,828
Mar 10, 20258.008.357.797.957.95-0.87%247,012
Mar 7, 20258.018.167.858.028.02-159,726
Mar 6, 20257.958.257.648.028.02-1.96%214,055
Mar 5, 20258.168.287.938.188.180.99%212,664
Mar 4, 20257.778.357.418.108.104.65%218,769
Mar 3, 20258.098.207.747.747.74-3.61%289,048
Feb 28, 20257.748.147.308.038.032.29%233,219
Feb 27, 20257.838.377.767.857.850.64%217,695
Feb 26, 20257.758.087.677.807.801.83%234,806
Feb 25, 20257.917.957.417.667.66-4.25%386,391
Feb 24, 20258.528.697.958.008.00-6.87%352,450
Feb 21, 20259.259.258.488.598.59-5.50%274,252
Feb 20, 20259.539.568.759.099.09-4.21%216,651
Feb 19, 20259.159.588.999.499.493.38%291,067
Feb 18, 20259.259.368.909.189.18-270,483
Feb 14, 20259.309.608.949.189.18-1.29%311,175
Feb 13, 20259.409.498.669.309.301.86%423,998
Feb 12, 20258.509.888.409.139.1310.67%995,832