INmune Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	1.18	1.26	1.06	1.13	1.13	-3.83%	677,056
Nov 5, 2026	1.30	1.30	1.15	1.18	1.18	-11.65%	486,449
Nov 4, 2026	1.35	1.40	1.28	1.33	1.33	0.76%	258,684
Nov 3, 2026	1.40	1.42	1.30	1.32	1.32	-4.35%	235,732
Nov 2, 2026	1.47	1.49	1.37	1.38	1.38	-4.83%	203,571
Oct 30, 2026	1.53	1.56	1.43	1.45	1.45	-9.38%	184,100
Oct 29, 2026	1.53	1.65	1.53	1.60	1.60	4.58%	185,886
Oct 28, 2026	1.50	1.53	1.46	1.53	1.53	0.66%	188,539
Oct 27, 2026	1.41	1.53	1.40	1.52	1.52	6.29%	274,777
Oct 26, 2026	1.47	1.49	1.41	1.43	1.43	-2.05%	162,787
Oct 23, 2026	1.53	1.53	1.45	1.46	1.46	-5.19%	190,563
Oct 22, 2026	1.58	1.63	1.52	1.54	1.54	-4.35%	220,703
Oct 21, 2026	1.61	1.69	1.60	1.61	1.61	0.63%	229,971
Oct 20, 2026	1.53	1.63	1.53	1.60	1.60	3.90%	75,599
Oct 19, 2026	1.58	1.58	1.51	1.54	1.54	-1.91%	156,577
Oct 16, 2026	1.68	1.68	1.56	1.57	1.57	-4.85%	196,169
Oct 15, 2026	1.60	1.68	1.53	1.65	1.65	3.12%	628,019
Oct 14, 2026	1.70	1.92	1.59	1.60	1.60	-4.76%	1,136,971
Oct 13, 2026	1.77	1.79	1.64	1.68	1.68	-5.62%	247,264
Oct 12, 2026	1.89	1.89	1.78	1.78	1.78	-5.82%	72,743
Oct 9, 2026	1.84	1.91	1.84	1.89	1.89	3.28%	91,631
Oct 8, 2026	1.85	1.87	1.79	1.83	1.83	-1.61%	379,165
Oct 7, 2026	1.82	1.88	1.82	1.86	1.86	-0.53%	104,377
Oct 6, 2026	1.95	1.98	1.82	1.87	1.87	-3.61%	311,074
Oct 5, 2026	1.90	1.97	1.88	1.94	1.94	0.52%	267,250
Oct 2, 2026	1.97	2.00	1.93	1.93	1.93	-	290,237
Oct 1, 2026	1.96	1.97	1.88	1.93	1.93	-1.03%	340,814
Sep 30, 2026	1.98	2.02	1.94	1.95	1.95	-0.51%	201,903
Sep 29, 2026	2.01	2.02	1.94	1.96	1.96	-2.00%	286,553
Sep 28, 2026	2.02	2.05	1.94	2.00	2.00	-1.48%	191,597
Sep 25, 2026	2.01	2.04	1.96	2.03	2.03	1.50%	196,171
Sep 24, 2026	2.00	2.01	1.94	2.00	2.00	-	167,874
Sep 23, 2026	2.15	2.18	1.99	2.00	2.00	-7.41%	487,603
Sep 22, 2026	2.31	2.36	2.16	2.16	2.16	-5.68%	375,456
Sep 21, 2026	2.35	2.42	2.29	2.29	2.29	-1.72%	306,667
Sep 18, 2026	2.22	2.40	2.21	2.33	2.33	6.88%	677,640
Sep 17, 2026	2.07	2.22	2.06	2.18	2.18	6.34%	421,665
Sep 16, 2026	2.22	2.24	1.97	2.05	2.05	-9.29%	923,287
Sep 15, 2026	2.35	2.35	2.21	2.26	2.26	-3.00%	350,252
Sep 14, 2026	2.23	2.35	2.18	2.33	2.33	4.95%	370,102
Sep 11, 2026	2.35	2.37	2.21	2.22	2.22	-3.90%	228,375
Sep 10, 2026	2.43	2.46	2.29	2.31	2.31	-6.10%	385,850
Sep 9, 2026	2.55	2.58	2.45	2.46	2.46	-1.99%	239,842
Sep 8, 2026	2.44	2.60	2.41	2.51	2.51	2.87%	494,310
Sep 4, 2026	2.27	2.45	2.22	2.44	2.44	7.49%	323,961
Sep 3, 2026	2.37	2.41	2.27	2.27	2.27	-3.40%	149,805
Sep 2, 2026	2.25	2.38	2.25	2.35	2.35	4.91%	171,014
Sep 1, 2026	2.26	2.27	2.21	2.24	2.24	-2.61%	206,153
Aug 31, 2026	2.32	2.33	2.21	2.30	2.30	-1.29%	295,260
Aug 28, 2026	2.40	2.45	2.30	2.33	2.33	-2.92%	215,132