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

Inmune Bio Inc (NQ: INMB )

10.55 -0.15 (-1.40%)
Streaming Delayed Price Updated: 9:41 AM 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 (%)
Jun 30, 2020 5.590 5.590 5.100 5.250 57,026 -0.14(-2.60%)
Jun 29, 2020 6.050 6.050 5.260 5.390 93,680 -0.60(-10.02%)
Jun 26, 2020 5.950 6.360 5.600 5.990 295,200 +0.21(+3.63%)
Jun 25, 2020 5.500 5.780 5.310 5.780 10,128 +0.35(+6.45%)
Jun 24, 2020 5.770 5.810 5.290 5.430 33,586 -0.46(-7.81%)
Jun 23, 2020 5.550 5.970 5.550 5.890 14,899 +0.17(+2.97%)
Jun 22, 2020 6.040 6.080 5.500 5.720 47,352 -0.28(-4.67%)
Jun 19, 2020 6.000 6.047 5.850 6.000 30,000 +0.01(+0.17%)
Jun 18, 2020 5.990 6.250 5.700 5.990 99,046 +0.19(+3.28%)
Jun 17, 2020 5.580 5.820 5.460 5.800 29,613 +0.31(+5.65%)
Jun 16, 2020 5.520 5.600 5.350 5.490 6,929 +0.01(+0.18%)
Jun 15, 2020 5.360 5.560 5.110 5.480 9,208 +0.27(+5.18%)
Jun 12, 2020 5.500 5.600 5.110 5.210 7,600 +0.00(+0.00%)
Jun 11, 2020 5.650 5.740 5.200 5.210 15,569 -0.24(-4.40%)
Jun 10, 2020 5.660 5.710 5.450 5.450 7,827 -0.03(-0.55%)
Jun 09, 2020 5.470 5.750 5.470 5.480 18,144 -0.13(-2.32%)
Jun 08, 2020 5.540 5.695 5.150 5.610 14,098 +0.20(+3.70%)
Jun 05, 2020 5.356 5.600 5.356 5.410 37,200 +0.07(+1.31%)
Jun 04, 2020 5.800 5.880 5.234 5.340 31,598 -0.31(-5.49%)
Jun 03, 2020 5.530 5.760 5.500 5.650 33,853 +0.10(+1.73%)
Jun 02, 2020 5.820 5.820 5.500 5.554 14,746 -0.26(-4.40%)
Jun 01, 2020 5.750 5.900 5.711 5.810 58,007 +0.11(+1.93%)
May 29, 2020 5.410 5.738 5.410 5.700 15,700 +0.24(+4.40%)
May 28, 2020 5.760 5.850 5.400 5.460 33,409 -0.26(-4.55%)
May 27, 2020 6.040 6.040 5.720 5.720 18,776 -0.29(-4.83%)
May 26, 2020 6.250 6.250 5.756 6.010 51,603 -0.04(-0.66%)
May 22, 2020 5.810 6.080 5.800 6.050 44,300 +0.15(+2.54%)
May 21, 2020 6.050 6.087 5.510 5.900 71,775 -0.19(-3.12%)
May 20, 2020 5.720 6.250 5.650 6.090 104,253 +0.32(+5.56%)
May 19, 2020 5.650 5.990 5.650 5.769 70,280 +0.23(+4.14%)
May 18, 2020 5.690 5.690 5.340 5.540 53,322 +0.03(+0.54%)
May 15, 2020 5.210 5.616 5.042 5.510 33,700 +0.15(+2.80%)
May 14, 2020 5.130 5.500 4.910 5.360 63,189 +0.56(+11.67%)
May 13, 2020 5.380 5.380 4.770 4.800 89,738 -0.51(-9.61%)
May 12, 2020 5.240 5.490 5.170 5.310 30,908 +0.26(+5.15%)
May 11, 2020 4.950 5.300 4.950 5.050 58,109 +0.06(+1.20%)
May 08, 2020 5.000 5.150 4.940 4.990 3,300 -0.07(-1.38%)
May 07, 2020 5.190 5.500 4.800 5.060 39,036 -0.12(-2.32%)
May 06, 2020 5.200 5.200 5.000 5.180 7,146 +0.17(+3.39%)
May 05, 2020 5.000 5.500 4.910 5.010 84,422 +0.06(+1.21%)
May 04, 2020 4.650 5.140 4.310 4.950 52,891 +0.20(+4.21%)
May 01, 2020 5.050 5.100 4.540 4.750 65,000 -0.32(-6.31%)
Apr 30, 2020 4.850 5.100 4.850 5.070 11,193 +0.03(+0.50%)
Apr 29, 2020 5.121 5.380 4.630 5.045 208,694 +0.01(+0.30%)
Apr 28, 2020 5.360 5.400 4.826 5.030 72,598 -0.17(-3.27%)
Apr 27, 2020 4.250 5.240 4.250 5.200 108,665 +0.90(+20.93%)
Apr 24, 2020 4.400 4.490 4.029 4.300 34,300 -0.04(-0.88%)
Apr 23, 2020 4.460 4.680 4.140 4.338 42,164 +0.04(+0.89%)
Apr 22, 2020 4.620 4.910 4.300 4.300 61,039 +0.03(+0.70%)
Apr 21, 2020 4.780 4.780 4.180 4.270 56,693 -0.46(-9.73%)
Apr 20, 2020 4.480 4.950 4.477 4.730 92,504 +0.34(+7.74%)
Apr 17, 2020 4.330 4.500 4.260 4.390 7,100 +0.06(+1.39%)
Apr 16, 2020 3.920 4.724 3.920 4.330 31,655 +0.11(+2.61%)
Apr 15, 2020 4.145 4.270 4.090 4.220 9,092 -0.04(-0.94%)
Apr 14, 2020 3.650 4.500 3.650 4.260 48,000 +0.69(+19.33%)
Apr 13, 2020 3.700 3.760 3.330 3.570 7,272 -0.03(-0.83%)
Apr 09, 2020 3.490 3.790 3.469 3.600 12,900 +0.24(+7.24%)
Apr 08, 2020 3.465 3.465 3.310 3.357 5,508 +0.06(+1.72%)
Apr 07, 2020 3.410 3.490 3.300 3.300 11,219 +0.02(+0.61%)
Apr 06, 2020 3.200 3.440 3.200 3.280 7,554 +0.18(+5.81%)
Apr 03, 2020 3.190 3.410 3.100 3.100 900 -0.17(-5.20%)
Apr 02, 2020 3.207 3.465 3.207 3.270 13,176 +0.06(+1.71%)
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.