INmune Bio Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
1.390
+0.040 (2.96%)
At close: May 12, 2026, 4:00 PM EDT
1.370
-0.020 (-1.44%)
After-hours: May 12, 2026, 7:54 PM EDT
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.34 | 1.41 | 1.31 | 1.39 | 1.39 | 2.96% | 346,977 |
| May 11, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -5.59% | 158,077 |
| May 8, 2026 | 1.41 | 1.51 | 1.41 | 1.43 | 1.43 | - | 240,116 |
| May 7, 2026 | 1.53 | 1.54 | 1.43 | 1.43 | 1.43 | -5.92% | 311,283 |
| May 6, 2026 | 1.54 | 1.58 | 1.46 | 1.52 | 1.52 | -1.30% | 407,937 |
| May 5, 2026 | 1.50 | 1.55 | 1.46 | 1.54 | 1.54 | 4.05% | 341,200 |
| May 4, 2026 | 1.51 | 1.54 | 1.47 | 1.48 | 1.48 | -1.99% | 225,030 |
| May 1, 2026 | 1.45 | 1.53 | 1.42 | 1.51 | 1.51 | 5.59% | 198,157 |
| Apr 30, 2026 | 1.33 | 1.43 | 1.33 | 1.43 | 1.43 | 7.52% | 170,372 |
| Apr 29, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -5.00% | 148,239 |
| 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 |
| Mar 25, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 3.39% | 232,396 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -4.84% | 272,459 |
| Mar 23, 2026 | 1.17 | 1.26 | 1.15 | 1.24 | 1.24 | 5.98% | 549,053 |
| Mar 20, 2026 | 1.27 | 1.29 | 1.16 | 1.17 | 1.17 | -4.10% | 2,504,285 |
| Mar 19, 2026 | 1.23 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 377,650 |
| Mar 18, 2026 | 1.30 | 1.33 | 1.21 | 1.24 | 1.24 | -3.13% | 345,789 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 118,728 |
| Mar 16, 2026 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | 3.05% | 211,275 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.29 | 1.31 | 1.31 | -1.50% | 236,865 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.32 | 1.33 | 1.33 | -6.34% | 284,226 |
| Mar 11, 2026 | 1.38 | 1.47 | 1.35 | 1.42 | 1.42 | 10.94% | 995,741 |
| Mar 10, 2026 | 1.31 | 1.34 | 1.27 | 1.28 | 1.28 | -2.29% | 265,714 |
| Mar 9, 2026 | 1.30 | 1.39 | 1.16 | 1.31 | 1.31 | -1.50% | 866,837 |
| Mar 6, 2026 | 1.25 | 1.40 | 1.24 | 1.33 | 1.33 | 5.14% | 1,201,178 |
| Mar 5, 2026 | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | -4.17% | 413,241 |
| Mar 4, 2026 | 1.41 | 1.42 | 1.28 | 1.32 | 1.32 | -5.71% | 450,910 |
| Mar 3, 2026 | 1.29 | 1.43 | 1.26 | 1.40 | 1.40 | 5.26% | 597,181 |