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

Inmune Bio Inc (NQ: INMB )

10.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 31, 2019 5.162 5.350 4.750 4.908 11,793 -0.43(-8.08%)
Oct 30, 2019 4.830 5.350 4.627 5.340 8,937 +0.55(+11.48%)
Oct 29, 2019 4.471 5.000 4.471 4.790 7,595 -0.15(-3.04%)
Oct 28, 2019 4.910 4.940 4.685 4.940 8,920 +0.04(+0.82%)
Oct 25, 2019 4.980 5.040 4.673 4.900 7,300 +0.01(+0.20%)
Oct 24, 2019 4.970 5.130 4.600 4.890 37,862 -0.04(-0.81%)
Oct 23, 2019 5.100 5.100 4.850 4.930 5,465 -0.17(-3.33%)
Oct 22, 2019 4.950 5.210 4.850 5.100 19,992 +0.15(+3.03%)
Oct 21, 2019 4.390 5.220 4.320 4.950 23,455 +0.60(+13.79%)
Oct 18, 2019 4.130 4.396 4.031 4.350 9,900 +0.13(+3.08%)
Oct 17, 2019 3.810 4.330 3.743 4.220 41,002 +0.46(+12.23%)
Oct 16, 2019 3.520 3.900 3.520 3.760 15,313 +0.20(+5.62%)
Oct 15, 2019 3.809 3.862 3.505 3.560 37,699 -0.34(-8.72%)
Oct 14, 2019 4.040 4.100 3.630 3.900 35,453 -0.17(-4.24%)
Oct 11, 2019 4.130 4.173 4.073 4.073 11,900 -0.07(-1.63%)
Oct 10, 2019 4.150 4.485 4.100 4.140 10,865 +0.06(+1.47%)
Oct 09, 2019 4.660 4.712 4.020 4.080 41,443 -0.62(-13.19%)
Oct 08, 2019 5.010 5.025 4.400 4.700 24,288 -0.33(-6.56%)
Oct 07, 2019 5.020 5.168 5.000 5.030 9,467 -0.07(-1.37%)
Oct 04, 2019 5.180 5.230 5.100 5.100 6,500 -0.08(-1.54%)
Oct 03, 2019 5.510 5.585 5.180 5.180 25,007 -0.32(-5.82%)
Oct 02, 2019 5.560 5.612 5.500 5.500 23,680 -0.07(-1.26%)
Oct 01, 2019 5.860 5.860 5.550 5.570 19,518 -0.33(-5.59%)
Sep 30, 2019 5.890 5.900 5.750 5.900 13,600 +0.15(+2.61%)
Sep 27, 2019 5.770 5.840 5.690 5.750 9,700 -0.02(-0.35%)
Sep 26, 2019 5.690 5.970 5.690 5.770 16,072 +0.17(+3.04%)
Sep 25, 2019 5.700 5.958 5.600 5.600 15,076 -0.04(-0.71%)
Sep 24, 2019 5.680 5.740 5.550 5.640 22,527 +0.09(+1.62%)
Sep 23, 2019 5.700 5.750 5.550 5.550 18,589 -0.19(-3.31%)
Sep 20, 2019 5.920 6.060 5.740 5.740 23,400 -0.13(-2.21%)
Sep 19, 2019 6.000 6.090 5.860 5.870 10,823 -0.04(-0.68%)
Sep 18, 2019 6.066 6.150 5.870 5.910 6,899 -0.19(-3.11%)
Sep 17, 2019 6.050 6.200 5.951 6.100 10,199 +0.10(+1.67%)
Sep 16, 2019 6.150 6.170 5.800 6.000 24,832 -0.02(-0.33%)
Sep 13, 2019 6.320 6.325 6.000 6.020 12,000 -0.17(-2.75%)
Sep 12, 2019 6.370 6.370 5.990 6.190 17,288 +0.05(+0.81%)
Sep 11, 2019 6.130 6.450 6.000 6.140 26,558 -0.01(-0.16%)
Sep 10, 2019 6.290 6.300 6.010 6.150 15,772 -0.19(-3.00%)
Sep 09, 2019 6.410 6.450 6.160 6.340 22,380 +0.03(+0.48%)
Sep 06, 2019 6.310 6.335 6.054 6.310 15,200 +0.02(+0.32%)
Sep 05, 2019 6.440 6.440 5.980 6.290 29,430 -0.14(-2.18%)
Sep 04, 2019 6.120 6.440 5.750 6.430 62,611 +0.45(+7.53%)
Sep 03, 2019 5.950 6.090 5.836 5.980 15,844 -0.02(-0.33%)
Aug 30, 2019 6.350 6.350 5.850 6.000 34,700 -0.23(-3.69%)
Aug 29, 2019 6.430 6.430 6.110 6.230 31,511 -0.15(-2.35%)
Aug 28, 2019 6.340 6.700 6.100 6.380 169,342 +0.38(+6.33%)
Aug 27, 2019 6.040 6.060 5.950 6.000 11,670 -0.05(-0.80%)
Aug 26, 2019 6.050 6.130 5.970 6.048 9,104 +0.02(+0.30%)
Aug 23, 2019 6.110 6.110 5.880 6.030 14,100 +0.02(+0.33%)
Aug 22, 2019 6.030 6.119 5.730 6.010 71,364 +0.50(+9.07%)
Aug 21, 2019 6.370 6.660 5.510 5.510 90,973 -0.43(-7.24%)
Aug 20, 2019 6.090 6.320 5.500 5.940 73,432 +0.22(+3.85%)
Aug 19, 2019 5.370 5.750 5.090 5.720 19,542 +0.40(+7.45%)
Aug 16, 2019 5.450 5.720 5.060 5.323 23,300 -0.57(-9.62%)
Aug 15, 2019 5.850 5.940 5.250 5.890 45,155 +0.09(+1.55%)
Aug 14, 2019 5.912 6.166 5.780 5.800 25,070 -0.30(-4.92%)
Aug 13, 2019 6.060 6.395 5.780 6.100 43,719 -0.01(-0.16%)
Aug 12, 2019 6.800 6.897 5.660 6.110 41,334 -0.52(-7.84%)
Aug 09, 2019 7.190 7.239 6.500 6.630 82,300 -0.49(-6.88%)
Aug 08, 2019 7.810 7.950 7.030 7.120 66,569 -0.61(-7.89%)
Aug 07, 2019 8.770 8.770 7.600 7.730 84,035 -0.82(-9.59%)
Aug 06, 2019 9.140 9.140 8.550 8.550 32,892 -0.35(-3.93%)
Aug 05, 2019 9.190 9.650 8.650 8.900 151,344 +0.08(+0.91%)
Aug 02, 2019 9.020 9.058 8.552 8.820 12,200 +0.00(+0.00%)
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.