Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inmune Bio Inc (NQ: INMB )

10.32 -0.38 (-3.50%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.900 10.09 203,379 +1.21(+13.63%)
Jan 28, 2022 8.330 8.950 8.204 8.880 158,740 +0.58(+6.99%)
Jan 27, 2022 8.840 8.930 8.200 8.300 159,206 -0.42(-4.82%)
Jan 26, 2022 9.100 9.450 8.700 8.720 129,743 -0.28(-3.11%)
Jan 25, 2022 9.010 9.221 8.530 9.000 95,837 +0.15(+1.69%)
Jan 24, 2022 8.330 8.850 7.880 8.850 319,237 +0.07(+0.80%)
Jan 21, 2022 8.790 9.070 8.450 8.780 207,554 -0.07(-0.79%)
Jan 20, 2022 9.130 9.610 8.780 8.850 166,721 -0.21(-2.32%)
Jan 19, 2022 9.300 9.450 8.760 9.060 186,069 -0.12(-1.31%)
Jan 18, 2022 8.820 9.520 8.600 9.180 288,598 +0.40(+4.56%)
Jan 14, 2022 8.780 0 +0.22(+2.57%)
Jan 13, 2022 8.840 9.117 8.480 8.560 178,320 -0.36(-4.04%)
Jan 12, 2022 9.220 9.360 8.700 8.920 96,484 -0.28(-3.04%)
Jan 11, 2022 9.070 9.463 8.880 9.200 89,180 -0.01(-0.11%)
Jan 10, 2022 9.050 9.220 8.570 9.210 131,401 +0.22(+2.45%)
Jan 07, 2022 9.140 9.490 8.870 8.990 80,670 -0.18(-1.96%)
Jan 06, 2022 9.180 9.379 8.720 9.170 151,590 +0.05(+0.55%)
Jan 05, 2022 10.11 10.18 9.030 9.120 281,502 -0.99(-9.79%)
Jan 04, 2022 10.82 10.82 9.940 10.11 119,146 -0.58(-5.43%)
Jan 03, 2022 10.41 10.91 10.05 10.69 115,885 +0.49(+4.80%)
Dec 31, 2021 10.26 10.59 10.15 10.20 150,183 -0.14(-1.35%)
Dec 30, 2021 9.970 10.71 9.890 10.34 166,109 +0.37(+3.71%)
Dec 29, 2021 10.23 10.43 9.960 9.970 278,157 -0.35(-3.39%)
Dec 28, 2021 10.30 10.49 10.00 10.32 204,811 -0.11(-1.05%)
Dec 27, 2021 10.86 11.05 10.14 10.43 247,470 -0.43(-3.96%)
Dec 23, 2021 10.12 11.09 10.05 10.86 245,981 +0.66(+6.47%)
Dec 22, 2021 10.45 10.60 9.970 10.20 311,060 -0.34(-3.23%)
Dec 21, 2021 11.02 11.10 10.37 10.54 199,548 -0.12(-1.13%)
Dec 20, 2021 10.40 10.98 10.30 10.66 114,033 -0.14(-1.30%)
Dec 17, 2021 10.50 10.88 9.900 10.80 139,455 +0.55(+5.37%)
Dec 16, 2021 11.25 11.45 10.25 10.25 136,138 -0.69(-6.31%)
Dec 15, 2021 10.32 11.04 9.880 10.94 291,014 +0.49(+4.69%)
Dec 14, 2021 10.97 11.41 10.36 10.45 349,693 -0.90(-7.93%)
Dec 13, 2021 11.90 12.44 10.81 11.35 424,251 -0.72(-5.97%)
Dec 10, 2021 12.32 12.43 11.91 12.07 162,160 -0.33(-2.66%)
Dec 09, 2021 12.41 12.73 12.28 12.40 194,246 -0.12(-0.96%)
Dec 08, 2021 12.01 12.64 11.67 12.52 228,075 +0.59(+4.95%)
Dec 07, 2021 11.54 12.25 11.30 11.93 136,392 +0.73(+6.52%)
Dec 06, 2021 11.14 11.39 10.52 11.20 215,552 -0.02(-0.18%)
Dec 03, 2021 11.95 12.13 10.96 11.22 226,276 -0.84(-6.97%)
Dec 02, 2021 11.86 12.15 11.43 12.06 179,293 +0.27(+2.29%)
Dec 01, 2021 13.07 13.19 11.77 11.79 192,473 -1.06(-8.25%)
Nov 30, 2021 12.70 12.99 12.12 12.85 174,144 +0.31(+2.47%)
Nov 29, 2021 13.31 13.48 12.46 12.54 202,225 -0.79(-5.93%)
Nov 26, 2021 13.20 13.57 12.76 13.33 86,158 -0.23(-1.70%)
Nov 24, 2021 12.31 13.87 12.09 13.56 283,467 +1.09(+8.74%)
Nov 23, 2021 12.38 12.74 11.80 12.47 353,705 +0.06(+0.48%)
Nov 22, 2021 13.27 13.33 12.32 12.41 271,064 -0.96(-7.18%)
Nov 19, 2021 13.67 13.76 13.13 13.37 163,043 -0.34(-2.48%)
Nov 18, 2021 13.67 13.80 13.44 13.71 295,159 +0.43(+3.24%)
Nov 17, 2021 13.58 14.19 13.24 13.28 298,643 -0.47(-3.42%)
Nov 16, 2021 14.46 14.53 13.43 13.75 419,322 -0.71(-4.91%)
Nov 15, 2021 14.38 14.88 14.27 14.46 150,394 -0.06(-0.41%)
Nov 12, 2021 14.63 15.00 13.87 14.52 245,759 -0.10(-0.68%)
Nov 11, 2021 14.79 15.19 14.20 14.62 334,095 +0.06(+0.41%)
Nov 10, 2021 15.11 14.56 396,390 -0.92(-5.94%)
Nov 09, 2021 15.50 16.19 15.01 15.48 218,711 -0.01(-0.06%)
Nov 08, 2021 14.50 15.80 14.29 15.49 438,705 +1.22(+8.55%)
Nov 05, 2021 17.55 17.59 14.19 14.27 1,324,804 -3.36(-19.06%)
Nov 04, 2021 18.60 18.98 17.45 17.63 372,838 -1.90(-9.73%)
Nov 03, 2021 19.63 20.00 18.95 19.53 164,257 +0.14(+0.72%)
Nov 02, 2021 19.56 19.74 18.71 19.39 167,489 +0.03(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.