INmune Bio Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
1.260
-0.090 (-6.67%)
Jun 5, 2026, 4:00 PM EDT - Market closed
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.37 | 1.37 | 1.24 | 1.26 | 1.26 | -6.67% | 327,665 |
| Jun 4, 2026 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 310,194 |
| Jun 3, 2026 | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -7.04% | 390,968 |
| Jun 2, 2026 | 1.42 | 1.54 | 1.39 | 1.42 | 1.42 | 2.16% | 1,040,441 |
| Jun 1, 2026 | 1.40 | 1.43 | 1.36 | 1.39 | 1.39 | -1.42% | 177,401 |
| May 29, 2026 | 1.39 | 1.43 | 1.33 | 1.41 | 1.41 | -0.70% | 303,081 |
| May 28, 2026 | 1.40 | 1.44 | 1.37 | 1.42 | 1.42 | 1.43% | 203,036 |
| May 27, 2026 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -2.10% | 217,473 |
| May 26, 2026 | 1.46 | 1.48 | 1.40 | 1.43 | 1.43 | -1.38% | 238,302 |
| May 22, 2026 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | 0.69% | 170,432 |
| May 21, 2026 | 1.41 | 1.45 | 1.37 | 1.44 | 1.44 | 2.13% | 251,379 |
| May 20, 2026 | 1.42 | 1.46 | 1.38 | 1.41 | 1.41 | - | 246,614 |
| May 19, 2026 | 1.47 | 1.50 | 1.40 | 1.41 | 1.41 | -5.37% | 326,082 |
| May 18, 2026 | 1.55 | 1.57 | 1.46 | 1.49 | 1.49 | -3.87% | 346,620 |
| 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 |
| May 6, 2026 | 1.54 | 1.58 | 1.46 | 1.52 | 1.52 | -1.30% | 409,211 |
| May 5, 2026 | 1.50 | 1.55 | 1.46 | 1.54 | 1.54 | 4.05% | 345,540 |
| May 4, 2026 | 1.51 | 1.54 | 1.47 | 1.48 | 1.48 | -1.99% | 237,682 |
| May 1, 2026 | 1.45 | 1.53 | 1.42 | 1.51 | 1.51 | 5.59% | 199,042 |
| Apr 30, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 7.52% | 171,806 |
| Apr 29, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -5.00% | 148,732 |
| Apr 28, 2026 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.76% | 163,123 |
| Apr 27, 2026 | 1.40 | 1.52 | 1.40 | 1.47 | 1.47 | 5.76% | 225,114 |
| Apr 24, 2026 | 1.36 | 1.43 | 1.34 | 1.39 | 1.39 | 0.72% | 140,257 |
| Apr 23, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -3.50% | 142,302 |
| Apr 22, 2026 | 1.41 | 1.44 | 1.38 | 1.43 | 1.43 | 4.38% | 137,058 |
| Apr 21, 2026 | 1.49 | 1.49 | 1.37 | 1.37 | 1.37 | -8.05% | 287,633 |
| Apr 20, 2026 | 1.44 | 1.49 | 1.41 | 1.49 | 1.49 | 2.76% | 181,727 |
| Apr 17, 2026 | 1.35 | 1.46 | 1.35 | 1.45 | 1.45 | 8.21% | 406,517 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.27 | 1.34 | 1.34 | 1.52% | 208,925 |
| Apr 15, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 4.76% | 305,261 |
| Apr 14, 2026 | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | 1.61% | 258,334 |
| Apr 13, 2026 | 1.18 | 1.28 | 1.17 | 1.24 | 1.24 | 5.08% | 263,994 |
| Apr 10, 2026 | 1.27 | 1.30 | 1.16 | 1.18 | 1.18 | -7.81% | 448,196 |
| Apr 9, 2026 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 207,707 |
| Apr 8, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 368,563 |
| Apr 7, 2026 | 1.25 | 1.28 | 1.18 | 1.27 | 1.27 | 3.25% | 399,942 |
| Apr 6, 2026 | 1.20 | 1.27 | 1.19 | 1.23 | 1.23 | 1.65% | 302,937 |
| Apr 2, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 323,322 |
| Apr 1, 2026 | 1.15 | 1.26 | 1.15 | 1.23 | 1.23 | 8.85% | 494,027 |
| Mar 31, 2026 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | -0.88% | 464,385 |
| Mar 30, 2026 | 1.16 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 394,510 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 375,668 |
| Mar 26, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 223,862 |