Skip to main content
logo
INmune Bio Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
1.570
-0.080 (-4.85%)
At close: Oct 16, 2026, 4:00 PM EDT
1.560
-0.010 (-0.64%)
After-hours: Oct 16, 2026, 4:28 PM EDT

INmune Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20261.681.681.561.571.57-4.85%196,168
Oct 15, 20261.601.681.531.651.653.12%625,219
Oct 14, 20261.701.921.591.601.60-4.76%1,135,897
Oct 13, 20261.771.791.641.681.68-5.62%247,109
Oct 12, 20261.891.891.781.781.78-5.82%72,742
Oct 9, 20261.841.911.841.891.893.28%91,630
Oct 8, 20261.851.871.791.831.83-1.61%379,062
Oct 7, 20261.821.881.821.861.86-0.53%104,362
Oct 6, 20261.951.981.821.871.87-3.61%311,074
Oct 5, 20261.901.971.881.941.940.52%267,250
Oct 2, 20261.972.001.931.931.93-290,237
Oct 1, 20261.961.971.881.931.93-1.03%340,814
Sep 30, 20261.982.021.941.951.95-0.51%201,903
Sep 29, 20262.012.021.941.961.96-2.00%286,553
Sep 28, 20262.022.051.942.002.00-1.48%191,597
Sep 25, 20262.012.041.962.032.031.50%196,171
Sep 24, 20262.002.011.942.002.00-167,874
Sep 23, 20262.152.181.992.002.00-7.41%487,603
Sep 22, 20262.312.362.162.162.16-5.68%375,456
Sep 21, 20262.352.422.292.292.29-1.72%306,667
Sep 18, 20262.222.402.212.332.336.88%677,640
Sep 17, 20262.072.222.062.182.186.34%421,665
Sep 16, 20262.222.241.972.052.05-9.29%923,287
Sep 15, 20262.352.352.212.262.26-3.00%350,252
Sep 14, 20262.232.352.182.332.334.95%370,102
Sep 11, 20262.352.372.212.222.22-3.90%228,375
Sep 10, 20262.432.462.292.312.31-6.10%385,850
Sep 9, 20262.552.582.452.462.46-1.99%239,842
Sep 8, 20262.442.602.412.512.512.87%494,310
Sep 4, 20262.272.452.222.442.447.49%323,961
Sep 3, 20262.372.412.272.272.27-3.40%149,805
Sep 2, 20262.252.382.252.352.354.91%171,014
Sep 1, 20262.262.272.212.242.24-2.61%206,153
Aug 31, 20262.322.332.212.302.30-1.29%295,260
Aug 28, 20262.402.452.302.332.33-2.92%215,132
Aug 27, 20262.472.492.402.402.40-1.84%323,505
Aug 26, 20262.402.502.402.452.450.62%419,652
Aug 25, 20262.402.442.352.432.432.97%264,804
Aug 24, 20262.302.482.242.362.361.72%501,661
Aug 21, 20262.222.342.192.322.327.41%520,144
Aug 20, 20262.202.242.152.162.16-3.14%393,670
Aug 19, 20262.172.272.132.232.235.69%437,072
Aug 18, 20262.092.182.082.112.11-0.94%231,193
Aug 17, 20262.172.202.112.132.13-1.84%257,528
Aug 14, 20262.092.202.042.172.174.33%462,033
Aug 13, 20262.052.132.032.082.081.96%208,581
Aug 12, 20262.082.112.012.042.04-1.92%352,100
Aug 11, 20262.062.122.012.082.08-1.89%436,625
Aug 10, 20262.102.202.052.122.121.68%462,842
Aug 7, 20261.972.111.922.092.099.16%953,027