INmune Bio Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
2.130
-0.040 (-1.84%)
Aug 17, 2026, 2:47 PM EDT - Market open
INmune Bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.17 | 2.20 | 2.11 | 2.17 | - | -0.23% | 132,529 |
| Aug 14, 2026 | 2.09 | 2.20 | 2.04 | 2.17 | 2.17 | 4.33% | 461,568 |
| Aug 13, 2026 | 2.05 | 2.13 | 2.03 | 2.08 | 2.08 | 1.96% | 208,429 |
| Aug 12, 2026 | 2.08 | 2.11 | 2.01 | 2.04 | 2.04 | -1.92% | 346,117 |
| Aug 11, 2026 | 2.06 | 2.12 | 2.01 | 2.08 | 2.08 | -1.89% | 436,026 |
| Aug 10, 2026 | 2.10 | 2.20 | 2.05 | 2.12 | 2.12 | 1.68% | 462,550 |
| Aug 7, 2026 | 1.97 | 2.11 | 1.92 | 2.09 | 2.09 | 9.16% | 943,047 |
| Aug 6, 2026 | 1.86 | 1.94 | 1.84 | 1.91 | 1.91 | 0.53% | 207,317 |
| Aug 5, 2026 | 1.95 | 1.96 | 1.79 | 1.90 | 1.90 | -0.52% | 491,223 |
| Aug 4, 2026 | 1.88 | 1.95 | 1.86 | 1.91 | 1.91 | 3.24% | 414,336 |
| Aug 3, 2026 | 1.77 | 1.87 | 1.72 | 1.85 | 1.85 | 5.71% | 222,895 |
| Jul 31, 2026 | 1.77 | 1.79 | 1.72 | 1.75 | 1.75 | -1.13% | 225,756 |
| Jul 30, 2026 | 1.70 | 1.78 | 1.69 | 1.77 | 1.77 | 4.73% | 134,240 |
| Jul 29, 2026 | 1.72 | 1.82 | 1.68 | 1.69 | 1.69 | -1.17% | 217,452 |
| Jul 28, 2026 | 1.74 | 1.77 | 1.66 | 1.71 | 1.71 | -1.16% | 130,863 |
| Jul 27, 2026 | 1.63 | 1.75 | 1.63 | 1.73 | 1.73 | 6.79% | 180,534 |
| Jul 24, 2026 | 1.69 | 1.71 | 1.61 | 1.62 | 1.62 | -5.81% | 186,098 |
| Jul 23, 2026 | 1.80 | 1.81 | 1.69 | 1.72 | 1.72 | -6.52% | 313,938 |
| Jul 22, 2026 | 1.98 | 1.98 | 1.80 | 1.84 | 1.84 | -6.60% | 377,002 |
| Jul 21, 2026 | 2.00 | 2.04 | 1.91 | 1.97 | 1.97 | -1.01% | 434,800 |
| Jul 20, 2026 | 1.88 | 2.08 | 1.88 | 1.99 | 1.99 | 4.74% | 455,021 |
| Jul 17, 2026 | 2.07 | 2.07 | 1.85 | 1.90 | 1.90 | -8.21% | 802,921 |
| Jul 16, 2026 | 2.06 | 2.10 | 1.99 | 2.07 | 2.07 | - | 557,816 |
| Jul 15, 2026 | 2.08 | 2.17 | 1.98 | 2.07 | 2.07 | 2.48% | 1,077,200 |
| Jul 14, 2026 | 1.85 | 2.08 | 1.82 | 2.02 | 2.02 | 8.60% | 1,043,791 |
| Jul 13, 2026 | 1.88 | 1.99 | 1.81 | 1.86 | 1.86 | -4.12% | 1,077,821 |
| Jul 10, 2026 | 1.79 | 1.97 | 1.74 | 1.94 | 1.94 | 8.38% | 1,594,799 |
| Jul 9, 2026 | 1.73 | 1.79 | 1.66 | 1.79 | 1.79 | 4.07% | 1,285,504 |
| Jul 8, 2026 | 1.73 | 1.78 | 1.65 | 1.72 | 1.72 | -1.15% | 727,760 |
| Jul 7, 2026 | 1.67 | 1.85 | 1.54 | 1.74 | 1.74 | 4.50% | 1,796,505 |
| Jul 6, 2026 | 1.70 | 1.75 | 1.65 | 1.67 | 1.67 | -2.06% | 625,324 |
| Jul 2, 2026 | 1.72 | 1.74 | 1.63 | 1.70 | 1.70 | 1.19% | 964,463 |
| Jul 1, 2026 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | 3.07% | 765,302 |
| Jun 30, 2026 | 1.58 | 1.71 | 1.58 | 1.63 | 1.63 | 0.62% | 528,183 |
| Jun 29, 2026 | 1.45 | 1.69 | 1.41 | 1.62 | 1.62 | 14.08% | 1,359,719 |
| Jun 26, 2026 | 1.49 | 1.59 | 1.42 | 1.42 | 1.42 | -4.70% | 3,400,324 |
| Jun 25, 2026 | 1.37 | 1.58 | 1.30 | 1.49 | 1.49 | 10.37% | 12,342,304 |
| Jun 24, 2026 | 1.43 | 1.54 | 1.35 | 1.35 | 1.35 | -4.93% | 273,506 |
| Jun 23, 2026 | 1.39 | 1.50 | 1.39 | 1.42 | 1.42 | -0.70% | 432,339 |
| Jun 22, 2026 | 1.41 | 1.48 | 1.35 | 1.43 | 1.43 | -1.38% | 284,420 |
| Jun 18, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 11.54% | 446,953 |
| Jun 17, 2026 | 1.28 | 1.34 | 1.28 | 1.30 | 1.30 | 1.56% | 252,947 |
| 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 |