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 (%)
Jul 31, 2020 11.75 12.00 11.01 11.62 249,000 -0.13(-1.11%)
Jul 30, 2020 11.48 12.10 11.42 11.75 236,626 +0.26(+2.26%)
Jul 29, 2020 11.63 11.85 11.06 11.49 569,736 -0.19(-1.63%)
Jul 28, 2020 11.50 11.92 11.20 11.68 594,113 +0.12(+1.04%)
Jul 27, 2020 12.80 12.80 11.40 11.56 561,435 -1.08(-8.54%)
Jul 24, 2020 11.66 12.97 11.12 12.64 896,000 +0.49(+4.03%)
Jul 23, 2020 13.09 13.19 11.46 12.15 515,489 -0.62(-4.86%)
Jul 22, 2020 13.22 13.85 12.76 12.77 292,265 -0.71(-5.27%)
Jul 21, 2020 13.96 15.15 12.65 13.48 962,173 -0.60(-4.26%)
Jul 20, 2020 11.41 14.74 11.40 14.08 1,806,638 +2.93(+26.28%)
Jul 17, 2020 10.95 12.88 10.90 11.15 2,503,800 +0.42(+3.91%)
Jul 16, 2020 10.34 11.79 10.34 10.73 3,513,311 -2.32(-17.78%)
Jul 15, 2020 15.00 16.25 12.50 13.05 2,280,274 -2.70(-17.14%)
Jul 14, 2020 17.59 24.42 13.57 15.75 44,723,296 +6.90(+77.97%)
Jul 13, 2020 7.640 9.560 7.600 8.850 2,228,868 +1.85(+26.43%)
Jul 10, 2020 6.200 7.450 6.200 7.000 446,000 +0.90(+14.75%)
Jul 09, 2020 5.290 6.290 5.230 6.100 183,289 +0.86(+16.41%)
Jul 08, 2020 4.880 5.300 4.880 5.240 76,342 +0.32(+6.50%)
Jul 07, 2020 5.230 5.250 4.880 4.920 21,915 -0.25(-4.84%)
Jul 06, 2020 5.240 5.260 5.040 5.170 27,431 +0.17(+3.40%)
Jul 02, 2020 5.040 5.050 4.500 5.000 69,300 -0.06(-1.19%)
Jul 01, 2020 5.300 5.340 4.820 5.060 44,244 -0.19(-3.62%)
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%)
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.