INmune Bio Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
1.490
+0.040 (2.76%)
At close: Apr 20, 2026, 4:00 PM EDT
1.460
-0.030 (-2.01%)
Pre-market: Apr 21, 2026, 4:00 AM EDT
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.44 | 1.49 | 1.41 | 1.49 | 1.49 | 2.76% | 179,863 |
| Apr 17, 2026 | 1.35 | 1.46 | 1.35 | 1.45 | 1.45 | 8.21% | 405,364 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.27 | 1.34 | 1.34 | 1.52% | 208,643 |
| Apr 15, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 4.76% | 305,072 |
| Apr 14, 2026 | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | 1.61% | 258,220 |
| Apr 13, 2026 | 1.18 | 1.28 | 1.17 | 1.24 | 1.24 | 5.08% | 261,785 |
| Apr 10, 2026 | 1.27 | 1.30 | 1.16 | 1.18 | 1.18 | -7.81% | 447,330 |
| Apr 9, 2026 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 207,705 |
| Apr 8, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 368,087 |
| Apr 7, 2026 | 1.25 | 1.28 | 1.18 | 1.27 | 1.27 | 3.25% | 398,937 |
| Apr 6, 2026 | 1.20 | 1.27 | 1.19 | 1.23 | 1.23 | 1.65% | 291,166 |
| Apr 2, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 322,973 |
| Apr 1, 2026 | 1.15 | 1.26 | 1.15 | 1.23 | 1.23 | 8.85% | 488,835 |
| Mar 31, 2026 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | -0.88% | 454,315 |
| Mar 30, 2026 | 1.16 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 382,043 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 373,715 |
| Mar 26, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 223,571 |
| Mar 25, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 3.39% | 223,128 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -4.84% | 270,232 |
| Mar 23, 2026 | 1.17 | 1.26 | 1.15 | 1.24 | 1.24 | 5.98% | 543,483 |
| Mar 20, 2026 | 1.27 | 1.29 | 1.16 | 1.17 | 1.17 | -4.10% | 2,446,933 |
| Mar 19, 2026 | 1.23 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 375,925 |
| Mar 18, 2026 | 1.30 | 1.33 | 1.21 | 1.24 | 1.24 | -3.13% | 344,755 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 118,466 |
| Mar 16, 2026 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | 3.05% | 211,161 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.29 | 1.31 | 1.31 | -1.50% | 235,300 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.32 | 1.33 | 1.33 | -6.34% | 283,608 |
| Mar 11, 2026 | 1.38 | 1.47 | 1.35 | 1.42 | 1.42 | 10.94% | 995,740 |
| Mar 10, 2026 | 1.31 | 1.34 | 1.27 | 1.28 | 1.28 | -2.29% | 264,323 |
| Mar 9, 2026 | 1.30 | 1.39 | 1.16 | 1.31 | 1.31 | -1.50% | 856,366 |
| Mar 6, 2026 | 1.25 | 1.40 | 1.24 | 1.33 | 1.33 | 5.14% | 1,192,557 |
| Mar 5, 2026 | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | -4.17% | 412,435 |
| Mar 4, 2026 | 1.41 | 1.42 | 1.28 | 1.32 | 1.32 | -5.71% | 447,496 |
| Mar 3, 2026 | 1.29 | 1.43 | 1.26 | 1.40 | 1.40 | 5.26% | 594,704 |
| Mar 2, 2026 | 1.25 | 1.36 | 1.25 | 1.33 | 1.33 | 3.10% | 351,532 |
| Feb 27, 2026 | 1.36 | 1.37 | 1.26 | 1.29 | 1.29 | -3.73% | 596,874 |
| Feb 26, 2026 | 1.40 | 1.44 | 1.32 | 1.34 | 1.34 | -3.60% | 414,713 |
| Feb 25, 2026 | 1.37 | 1.50 | 1.33 | 1.39 | 1.39 | 3.73% | 1,009,445 |
| Feb 24, 2026 | 1.28 | 1.39 | 1.25 | 1.34 | 1.34 | 6.35% | 443,005 |
| Feb 23, 2026 | 1.30 | 1.34 | 1.21 | 1.26 | 1.26 | -3.82% | 537,220 |
| Feb 20, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 353,954 |
| Feb 19, 2026 | 1.36 | 1.41 | 1.28 | 1.32 | 1.32 | -2.22% | 993,521 |
| Feb 18, 2026 | 1.43 | 1.48 | 1.34 | 1.35 | 1.35 | -3.57% | 372,881 |
| Feb 17, 2026 | 1.46 | 1.47 | 1.38 | 1.40 | 1.40 | -2.78% | 279,665 |
| Feb 13, 2026 | 1.48 | 1.51 | 1.43 | 1.44 | 1.44 | -2.04% | 169,981 |
| Feb 12, 2026 | 1.64 | 1.67 | 1.44 | 1.47 | 1.47 | -6.37% | 397,502 |
| Feb 11, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -1.88% | 193,242 |
| Feb 10, 2026 | 1.55 | 1.74 | 1.55 | 1.60 | 1.60 | 3.90% | 379,213 |
| Feb 9, 2026 | 1.51 | 1.55 | 1.45 | 1.54 | 1.54 | 1.99% | 247,740 |
| Feb 6, 2026 | 1.48 | 1.55 | 1.44 | 1.51 | 1.51 | 6.34% | 320,215 |