INmune Bio Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
1.570
-0.040 (-2.48%)
Jan 29, 2026, 3:16 PM EST - Market open
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.79 | 1.80 | 1.57 | 1.61 | 1.61 | -10.56% | 447,549 |
| Jan 27, 2026 | 1.67 | 1.80 | 1.62 | 1.80 | 1.80 | 7.78% | 289,861 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.76% | 255,848 |
| Jan 23, 2026 | 1.69 | 1.72 | 1.62 | 1.70 | 1.70 | - | 259,730 |
| Jan 22, 2026 | 1.65 | 1.72 | 1.63 | 1.70 | 1.70 | 3.66% | 443,389 |
| Jan 21, 2026 | 1.63 | 1.67 | 1.58 | 1.64 | 1.64 | 2.50% | 309,797 |
| Jan 20, 2026 | 1.67 | 1.70 | 1.57 | 1.60 | 1.60 | -7.51% | 414,595 |
| Jan 16, 2026 | 1.65 | 1.75 | 1.59 | 1.73 | 1.73 | 6.13% | 393,814 |
| Jan 15, 2026 | 1.56 | 1.65 | 1.49 | 1.63 | 1.63 | 5.84% | 623,409 |
| Jan 14, 2026 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 230,068 |
| Jan 13, 2026 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 234,960 |
| Jan 12, 2026 | 1.49 | 1.52 | 1.42 | 1.47 | 1.47 | -1.34% | 415,522 |
| Jan 9, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 324,423 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -3.16% | 206,730 |
| Jan 7, 2026 | 1.57 | 1.66 | 1.54 | 1.58 | 1.58 | 1.28% | 283,813 |
| Jan 6, 2026 | 1.47 | 1.58 | 1.47 | 1.56 | 1.56 | 4.70% | 315,557 |
| Jan 5, 2026 | 1.57 | 1.57 | 1.47 | 1.49 | 1.49 | -3.25% | 342,042 |
| Jan 2, 2026 | 1.62 | 1.63 | 1.53 | 1.54 | 1.54 | -1.28% | 466,123 |
| Dec 31, 2025 | 1.57 | 1.61 | 1.54 | 1.56 | 1.56 | -2.50% | 491,382 |
| Dec 30, 2025 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -3.61% | 546,210 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -4.05% | 364,921 |
| Dec 26, 2025 | 1.75 | 1.78 | 1.68 | 1.73 | 1.73 | -2.26% | 342,157 |
| Dec 24, 2025 | 1.72 | 1.86 | 1.70 | 1.77 | 1.77 | 4.12% | 303,799 |
| Dec 23, 2025 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -9.57% | 410,593 |
| Dec 22, 2025 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | 2.73% | 399,911 |
| Dec 19, 2025 | 1.83 | 1.86 | 1.79 | 1.83 | 1.83 | 0.55% | 344,572 |
| Dec 18, 2025 | 1.88 | 1.88 | 1.75 | 1.82 | 1.82 | -0.55% | 300,605 |
| Dec 17, 2025 | 1.91 | 1.94 | 1.82 | 1.83 | 1.83 | -3.17% | 153,503 |
| Dec 16, 2025 | 1.85 | 1.95 | 1.82 | 1.89 | 1.89 | -1.05% | 435,860 |
| Dec 15, 2025 | 2.02 | 2.02 | 1.86 | 1.91 | 1.91 | -4.98% | 414,754 |
| Dec 12, 2025 | 2.15 | 2.19 | 2.01 | 2.01 | 2.01 | -6.07% | 461,519 |
| Dec 11, 2025 | 2.22 | 2.30 | 2.13 | 2.14 | 2.14 | -4.04% | 500,072 |
| Dec 10, 2025 | 2.14 | 2.25 | 2.11 | 2.23 | 2.23 | 2.76% | 738,708 |
| Dec 9, 2025 | 2.04 | 2.26 | 2.02 | 2.17 | 2.17 | 6.37% | 1,142,117 |
| Dec 8, 2025 | 1.89 | 2.07 | 1.89 | 2.04 | 2.04 | 6.81% | 847,321 |
| Dec 5, 2025 | 1.85 | 1.92 | 1.81 | 1.91 | 1.91 | 1.60% | 443,812 |
| Dec 4, 2025 | 1.74 | 1.92 | 1.69 | 1.88 | 1.88 | 6.82% | 728,729 |
| Dec 3, 2025 | 1.56 | 1.79 | 1.54 | 1.76 | 1.76 | 12.10% | 500,612 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | 0.32% | 383,819 |
| Dec 1, 2025 | 1.73 | 1.75 | 1.53 | 1.57 | 1.57 | -10.06% | 631,223 |
| Nov 28, 2025 | 1.68 | 1.75 | 1.61 | 1.74 | 1.74 | 5.45% | 449,055 |
| Nov 26, 2025 | 1.52 | 1.72 | 1.52 | 1.65 | 1.65 | 8.55% | 521,491 |
| Nov 25, 2025 | 1.48 | 1.53 | 1.46 | 1.52 | 1.52 | 2.70% | 253,062 |
| Nov 24, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 345,657 |
| Nov 21, 2025 | 1.51 | 1.54 | 1.45 | 1.51 | 1.51 | 1.34% | 291,190 |
| Nov 20, 2025 | 1.54 | 1.62 | 1.48 | 1.49 | 1.49 | -1.32% | 329,532 |
| Nov 19, 2025 | 1.51 | 1.57 | 1.48 | 1.51 | 1.51 | 0.67% | 227,753 |
| Nov 18, 2025 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 2.74% | 438,047 |
| Nov 17, 2025 | 1.42 | 1.51 | 1.40 | 1.46 | 1.46 | 2.82% | 732,653 |
| Nov 14, 2025 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 331,368 |