INmune Bio Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
1.990
+0.090 (4.74%)
At close: Jul 20, 2026, 4:00 PM EDT
2.020
+0.030 (1.51%)
After-hours: Jul 20, 2026, 4:06 PM EDT
INmune Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.88 | 2.08 | 1.88 | 1.99 | - | 4.74% | 370,530 |
| Jul 17, 2026 | 2.07 | 2.07 | 1.85 | 1.90 | 1.90 | -8.21% | 787,287 |
| Jul 16, 2026 | 2.06 | 2.10 | 1.99 | 2.07 | 2.07 | - | 516,822 |
| Jul 15, 2026 | 2.08 | 2.17 | 1.98 | 2.07 | 2.07 | 2.48% | 1,071,593 |
| Jul 14, 2026 | 1.85 | 2.08 | 1.82 | 2.02 | 2.02 | 8.60% | 1,043,629 |
| Jul 13, 2026 | 1.88 | 1.99 | 1.81 | 1.86 | 1.86 | -4.12% | 1,075,608 |
| Jul 10, 2026 | 1.79 | 1.97 | 1.74 | 1.94 | 1.94 | 8.38% | 1,585,318 |
| Jul 9, 2026 | 1.73 | 1.79 | 1.66 | 1.79 | 1.79 | 4.07% | 1,270,903 |
| Jul 8, 2026 | 1.73 | 1.78 | 1.65 | 1.72 | 1.72 | -1.15% | 705,695 |
| Jul 7, 2026 | 1.67 | 1.85 | 1.54 | 1.74 | 1.74 | 4.50% | 1,791,462 |
| Jul 6, 2026 | 1.70 | 1.75 | 1.65 | 1.67 | 1.67 | -2.06% | 625,146 |
| Jul 2, 2026 | 1.72 | 1.74 | 1.63 | 1.70 | 1.70 | 1.19% | 963,003 |
| Jul 1, 2026 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | 3.07% | 756,074 |
| Jun 30, 2026 | 1.58 | 1.71 | 1.58 | 1.63 | 1.63 | 0.62% | 526,515 |
| Jun 29, 2026 | 1.45 | 1.69 | 1.41 | 1.62 | 1.62 | 14.08% | 1,354,167 |
| Jun 26, 2026 | 1.49 | 1.59 | 1.42 | 1.42 | 1.42 | -4.70% | 3,341,459 |
| Jun 25, 2026 | 1.37 | 1.58 | 1.30 | 1.49 | 1.49 | 10.37% | 12,280,256 |
| Jun 24, 2026 | 1.43 | 1.54 | 1.35 | 1.35 | 1.35 | -4.93% | 272,233 |
| Jun 23, 2026 | 1.39 | 1.50 | 1.39 | 1.42 | 1.42 | -0.70% | 418,146 |
| Jun 22, 2026 | 1.41 | 1.48 | 1.35 | 1.43 | 1.43 | -1.38% | 276,541 |
| Jun 18, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 11.54% | 445,016 |
| Jun 17, 2026 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | 1.56% | 251,378 |
| Jun 16, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | - | 161,619 |
| Jun 15, 2026 | 1.26 | 1.34 | 1.25 | 1.28 | 1.28 | 3.23% | 220,303 |
| Jun 12, 2026 | 1.28 | 1.31 | 1.24 | 1.24 | 1.24 | -2.36% | 151,616 |
| Jun 11, 2026 | 1.23 | 1.29 | 1.20 | 1.27 | 1.27 | 4.96% | 235,542 |
| Jun 10, 2026 | 1.23 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 207,065 |
| Jun 9, 2026 | 1.26 | 1.30 | 1.20 | 1.22 | 1.22 | -1.61% | 262,684 |
| Jun 8, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 294,479 |
| Jun 5, 2026 | 1.37 | 1.37 | 1.24 | 1.26 | 1.26 | -6.67% | 328,108 |
| Jun 4, 2026 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 312,607 |
| Jun 3, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -7.04% | 391,935 |
| Jun 2, 2026 | 1.42 | 1.54 | 1.39 | 1.42 | 1.42 | 2.16% | 1,045,898 |
| Jun 1, 2026 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | -1.42% | 181,639 |
| May 29, 2026 | 1.39 | 1.43 | 1.33 | 1.41 | 1.41 | -0.70% | 303,325 |
| May 28, 2026 | 1.40 | 1.44 | 1.37 | 1.42 | 1.42 | 1.43% | 212,009 |
| May 27, 2026 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 218,645 |
| May 26, 2026 | 1.46 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 241,102 |
| May 22, 2026 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 170,504 |
| May 21, 2026 | 1.41 | 1.45 | 1.37 | 1.44 | 1.44 | 2.13% | 252,195 |
| May 20, 2026 | 1.42 | 1.46 | 1.38 | 1.41 | 1.41 | - | 257,739 |
| May 19, 2026 | 1.47 | 1.50 | 1.40 | 1.41 | 1.41 | -5.37% | 326,855 |
| May 18, 2026 | 1.55 | 1.57 | 1.46 | 1.49 | 1.49 | -3.87% | 346,710 |
| May 15, 2026 | 1.66 | 1.68 | 1.54 | 1.55 | 1.55 | -7.74% | 870,254 |
| May 14, 2026 | 1.59 | 1.79 | 1.50 | 1.68 | 1.68 | 15.07% | 4,276,153 |
| May 13, 2026 | 1.39 | 1.49 | 1.36 | 1.46 | 1.46 | 5.04% | 209,157 |
| May 12, 2026 | 1.34 | 1.41 | 1.31 | 1.39 | 1.39 | 2.96% | 346,997 |
| May 11, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -5.59% | 159,022 |
| May 8, 2026 | 1.41 | 1.51 | 1.41 | 1.43 | 1.43 | - | 240,373 |
| May 7, 2026 | 1.53 | 1.54 | 1.43 | 1.43 | 1.43 | -5.92% | 312,072 |