INmune Bio, Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
7.74
-0.29 (-3.61%)
Mar 3, 2025, 4:00 PM EST - Market closed
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.74 | 8.14 | 7.30 | 8.03 | 8.03 | 2.29% | 233,219 |
| Feb 27, 2025 | 7.83 | 8.37 | 7.76 | 7.85 | 7.85 | 0.64% | 217,695 |
| Feb 26, 2025 | 7.75 | 8.08 | 7.67 | 7.80 | 7.80 | 1.83% | 234,806 |
| Feb 25, 2025 | 7.91 | 7.95 | 7.41 | 7.66 | 7.66 | -4.25% | 386,391 |
| Feb 24, 2025 | 8.52 | 8.69 | 7.95 | 8.00 | 8.00 | -6.87% | 352,450 |
| Feb 21, 2025 | 9.25 | 9.25 | 8.48 | 8.59 | 8.59 | -5.50% | 274,252 |
| Feb 20, 2025 | 9.53 | 9.56 | 8.75 | 9.09 | 9.09 | -4.21% | 216,651 |
| Feb 19, 2025 | 9.15 | 9.58 | 8.99 | 9.49 | 9.49 | 3.38% | 291,067 |
| Feb 18, 2025 | 9.25 | 9.36 | 8.90 | 9.18 | 9.18 | - | 270,483 |
| Feb 14, 2025 | 9.30 | 9.60 | 8.94 | 9.18 | 9.18 | -1.29% | 311,175 |
| Feb 13, 2025 | 9.40 | 9.49 | 8.66 | 9.30 | 9.30 | 1.86% | 423,998 |
| Feb 12, 2025 | 8.50 | 9.88 | 8.40 | 9.13 | 9.13 | 10.67% | 995,832 |
| Feb 11, 2025 | 9.20 | 9.31 | 8.22 | 8.25 | 8.25 | -9.54% | 529,503 |
| Feb 10, 2025 | 9.87 | 10.40 | 8.91 | 9.12 | 9.12 | -4.95% | 572,124 |
| Feb 7, 2025 | 9.80 | 10.02 | 9.36 | 9.60 | 9.60 | -2.09% | 273,464 |
| Feb 6, 2025 | 10.46 | 10.49 | 9.77 | 9.80 | 9.80 | -6.49% | 304,178 |
| Feb 5, 2025 | 9.31 | 10.50 | 9.24 | 10.48 | 10.48 | 12.57% | 321,182 |
| Feb 4, 2025 | 9.78 | 9.88 | 8.70 | 9.31 | 9.31 | -4.61% | 644,826 |
| Feb 3, 2025 | 9.81 | 10.28 | 9.29 | 9.76 | 9.76 | -3.94% | 561,083 |
| Jan 31, 2025 | 9.24 | 10.34 | 9.01 | 10.16 | 10.16 | 10.20% | 780,322 |
| Jan 30, 2025 | 9.22 | 9.90 | 8.30 | 9.22 | 9.22 | 1.77% | 742,774 |
| Jan 29, 2025 | 8.00 | 9.18 | 7.82 | 9.06 | 9.06 | 12.97% | 417,154 |
| Jan 28, 2025 | 8.32 | 8.32 | 7.66 | 8.02 | 8.02 | 1.39% | 324,982 |
| Jan 27, 2025 | 8.41 | 8.50 | 7.60 | 7.91 | 7.91 | -6.50% | 442,005 |
| Jan 24, 2025 | 7.88 | 8.78 | 7.54 | 8.46 | 8.46 | 7.36% | 546,694 |
| Jan 23, 2025 | 7.80 | 8.14 | 7.52 | 7.88 | 7.88 | 2.74% | 518,611 |
| Jan 22, 2025 | 6.59 | 7.70 | 6.59 | 7.67 | 7.67 | 17.55% | 750,753 |
| Jan 21, 2025 | 6.52 | 6.57 | 6.16 | 6.53 | 6.53 | 1.16% | 328,779 |
| Jan 17, 2025 | 6.74 | 6.80 | 6.04 | 6.45 | 6.45 | -4.02% | 379,990 |
| Jan 16, 2025 | 6.52 | 6.83 | 6.11 | 6.72 | 6.72 | 7.01% | 631,477 |
| Jan 15, 2025 | 6.09 | 6.39 | 5.82 | 6.28 | 6.28 | 5.46% | 405,169 |
| Jan 14, 2025 | 6.67 | 6.68 | 5.86 | 5.96 | 5.96 | -8.94% | 603,555 |
| Jan 13, 2025 | 5.79 | 6.84 | 5.76 | 6.54 | 6.54 | 19.13% | 1,311,984 |
| Jan 10, 2025 | 5.35 | 5.67 | 5.15 | 5.49 | 5.49 | 3.58% | 283,671 |
| Jan 8, 2025 | 5.66 | 5.72 | 5.22 | 5.30 | 5.30 | -4.85% | 254,234 |
| Jan 7, 2025 | 5.45 | 6.15 | 5.45 | 5.57 | 5.57 | 2.96% | 489,256 |
| Jan 6, 2025 | 5.38 | 5.63 | 5.36 | 5.41 | 5.41 | 2.17% | 370,435 |
| Jan 3, 2025 | 5.01 | 5.42 | 5.01 | 5.30 | 5.30 | 7.40% | 408,679 |
| Jan 2, 2025 | 4.73 | 5.19 | 4.73 | 4.93 | 4.93 | 5.57% | 270,838 |
| Dec 31, 2024 | 4.93 | 4.96 | 4.61 | 4.67 | 4.67 | 0.43% | 213,611 |
| Dec 30, 2024 | 4.58 | 4.72 | 4.46 | 4.65 | 4.65 | - | 242,309 |
| Dec 27, 2024 | 4.78 | 4.87 | 4.55 | 4.65 | 4.65 | -1.69% | 258,142 |
| Dec 26, 2024 | 4.51 | 4.77 | 4.45 | 4.73 | 4.73 | 5.35% | 190,130 |
| Dec 24, 2024 | 4.59 | 4.61 | 4.40 | 4.49 | 4.49 | -1.32% | 96,864 |
| Dec 23, 2024 | 4.38 | 4.59 | 4.38 | 4.55 | 4.55 | 3.41% | 225,281 |
| Dec 20, 2024 | 4.36 | 4.60 | 4.32 | 4.40 | 4.40 | -0.45% | 402,171 |
| Dec 19, 2024 | 4.68 | 4.79 | 4.36 | 4.42 | 4.42 | -3.18% | 242,846 |
| Dec 18, 2024 | 4.98 | 5.08 | 4.48 | 4.57 | 4.57 | -8.33% | 273,004 |
| Dec 17, 2024 | 5.08 | 5.16 | 4.85 | 4.98 | 4.98 | -1.97% | 195,231 |
| Dec 16, 2024 | 4.74 | 5.10 | 4.62 | 5.08 | 5.08 | 6.95% | 165,683 |
| Dec 13, 2024 | 4.84 | 4.85 | 4.62 | 4.75 | 4.75 | -2.46% | 410,724 |
| Dec 12, 2024 | 5.26 | 5.27 | 4.86 | 4.87 | 4.87 | -7.24% | 169,373 |
| Dec 11, 2024 | 5.53 | 5.53 | 5.20 | 5.25 | 5.25 | -3.49% | 198,746 |
| Dec 10, 2024 | 5.33 | 5.68 | 5.27 | 5.44 | 5.44 | 2.26% | 253,124 |
| Dec 9, 2024 | 4.93 | 5.36 | 4.93 | 5.32 | 5.32 | 8.57% | 195,216 |
| Dec 6, 2024 | 4.90 | 4.96 | 4.81 | 4.90 | 4.90 | 0.62% | 128,486 |
| Dec 5, 2024 | 5.02 | 5.05 | 4.74 | 4.87 | 4.87 | -3.56% | 163,916 |
| Dec 4, 2024 | 5.19 | 5.21 | 4.90 | 5.05 | 5.05 | -2.32% | 284,839 |
| Dec 3, 2024 | 5.42 | 5.76 | 5.14 | 5.17 | 5.17 | -4.26% | 345,651 |
| Dec 2, 2024 | 5.09 | 5.41 | 5.00 | 5.40 | 5.40 | 6.93% | 200,981 |
| Nov 29, 2024 | 4.92 | 5.05 | 4.86 | 5.05 | 5.05 | 3.27% | 68,255 |
| Nov 27, 2024 | 4.99 | 5.13 | 4.88 | 4.89 | 4.89 | 0.20% | 172,455 |
| Nov 26, 2024 | 4.80 | 4.93 | 4.68 | 4.88 | 4.88 | 1.67% | 131,983 |
| Nov 25, 2024 | 4.93 | 5.10 | 4.80 | 4.80 | 4.80 | -1.44% | 178,842 |
| Nov 22, 2024 | 4.76 | 4.98 | 4.70 | 4.87 | 4.87 | 2.31% | 129,907 |
| Nov 21, 2024 | 4.56 | 4.86 | 4.47 | 4.76 | 4.76 | 4.39% | 186,960 |
| Nov 20, 2024 | 4.70 | 4.70 | 4.45 | 4.56 | 4.56 | -3.18% | 188,659 |
| Nov 19, 2024 | 4.80 | 4.82 | 4.60 | 4.71 | 4.71 | -3.29% | 223,392 |
| Nov 18, 2024 | 5.00 | 5.08 | 4.81 | 4.87 | 4.87 | -1.72% | 284,378 |
| Nov 15, 2024 | 5.30 | 5.34 | 4.91 | 4.96 | 4.96 | -8.92% | 388,310 |
| Nov 14, 2024 | 5.67 | 5.67 | 5.42 | 5.44 | 5.44 | -4.90% | 146,047 |
| Nov 13, 2024 | 5.71 | 5.97 | 5.60 | 5.72 | 5.72 | 1.06% | 181,209 |
| Nov 12, 2024 | 6.04 | 6.17 | 5.65 | 5.66 | 5.66 | -7.67% | 209,837 |
| Nov 11, 2024 | 6.14 | 6.26 | 6.09 | 6.13 | 6.13 | - | 122,316 |
| Nov 8, 2024 | 6.20 | 6.22 | 6.09 | 6.13 | 6.13 | -1.45% | 124,764 |
| Nov 7, 2024 | 6.46 | 6.50 | 6.11 | 6.22 | 6.22 | -3.27% | 154,929 |
| Nov 6, 2024 | 6.39 | 6.59 | 6.24 | 6.43 | 6.43 | 3.88% | 267,849 |
| Nov 5, 2024 | 6.29 | 6.35 | 6.04 | 6.19 | 6.19 | -0.96% | 132,529 |
| Nov 4, 2024 | 6.04 | 6.35 | 5.96 | 6.25 | 6.25 | 3.48% | 183,260 |
| Nov 1, 2024 | 5.94 | 6.37 | 5.89 | 6.04 | 6.04 | 3.25% | 225,027 |
| Oct 31, 2024 | 5.91 | 5.99 | 5.67 | 5.85 | 5.85 | -1.68% | 168,963 |
| Oct 30, 2024 | 6.26 | 6.46 | 5.76 | 5.95 | 5.95 | -5.56% | 311,260 |
| 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 |