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

Inmune Bio Inc (NQ: INMB )

11.04 +0.55 (+5.24%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 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 (%)
Mar 31, 2023 6.030 6.620 6.030 6.460 56,200 +0.45(+7.49%)
Mar 30, 2023 6.800 6.866 5.870 6.010 320,680 -0.74(-10.96%)
Mar 29, 2023 6.840 6.950 6.640 6.750 31,887 +0.01(+0.15%)
Mar 28, 2023 6.660 6.820 6.600 6.740 14,222 +0.03(+0.45%)
Mar 27, 2023 6.500 6.800 6.500 6.710 32,540 +0.15(+2.29%)
Mar 24, 2023 6.500 6.850 6.500 6.560 110,196 -0.04(-0.53%)
Mar 23, 2023 6.760 6.800 6.510 6.595 23,044 -0.08(-1.27%)
Mar 22, 2023 6.740 7.000 6.610 6.680 22,097 -0.21(-3.05%)
Mar 21, 2023 6.500 6.980 6.500 6.890 64,518 +0.69(+11.13%)
Mar 20, 2023 6.650 6.836 6.050 6.200 92,036 -0.38(-5.78%)
Mar 17, 2023 7.100 7.100 6.360 6.580 72,324 -0.46(-6.53%)
Mar 16, 2023 6.710 7.210 6.710 7.040 23,287 +0.23(+3.38%)
Mar 15, 2023 6.980 7.090 6.735 6.810 26,587 -0.14(-2.01%)
Mar 14, 2023 7.100 7.313 6.850 6.950 60,795 -0.19(-2.66%)
Mar 13, 2023 6.750 7.480 6.750 7.140 57,226 +0.23(+3.33%)
Mar 10, 2023 7.400 7.501 6.660 6.910 103,220 -0.52(-7.00%)
Mar 09, 2023 7.850 8.130 7.360 7.430 47,882 -0.46(-5.83%)
Mar 08, 2023 8.370 8.370 7.800 7.890 39,585 -0.44(-5.28%)
Mar 07, 2023 8.560 8.690 8.220 8.330 13,939 -0.06(-0.72%)
Mar 06, 2023 8.750 8.750 8.195 8.390 57,547 -0.36(-4.11%)
Mar 03, 2023 9.110 9.158 7.802 8.750 132,310 -0.69(-7.31%)
Mar 02, 2023 9.220 9.448 9.140 9.440 19,802 +0.11(+1.18%)
Mar 01, 2023 9.300 9.480 9.150 9.330 13,067 -0.11(-1.17%)
Feb 28, 2023 9.310 9.450 9.100 9.440 10,933 +0.13(+1.40%)
Feb 27, 2023 9.060 9.310 8.839 9.310 22,560 +0.33(+3.67%)
Feb 24, 2023 9.390 9.390 8.900 8.980 32,635 -0.47(-4.97%)
Feb 23, 2023 9.080 9.450 8.853 9.450 21,057 +0.41(+4.54%)
Feb 22, 2023 9.350 9.400 9.000 9.040 24,180 -0.31(-3.32%)
Feb 21, 2023 9.800 9.852 9.300 9.350 53,811 -0.49(-4.98%)
Feb 17, 2023 10.12 10.25 9.650 9.840 53,563 -0.21(-2.09%)
Feb 16, 2023 9.500 10.32 9.500 10.05 72,765 +0.31(+3.18%)
Feb 15, 2023 9.930 9.990 9.630 9.740 12,143 +0.09(+0.93%)
Feb 14, 2023 9.980 9.990 9.320 9.650 37,521 -0.15(-1.53%)
Feb 13, 2023 9.420 10.04 9.360 9.800 33,630 +0.32(+3.38%)
Feb 10, 2023 9.800 9.800 9.300 9.480 33,841 -0.42(-4.24%)
Feb 09, 2023 10.35 10.35 9.652 9.900 59,746 -0.28(-2.75%)
Feb 08, 2023 9.220 10.40 9.110 10.18 117,514 +0.93(+10.05%)
Feb 07, 2023 8.860 9.490 8.750 9.250 57,628 +0.46(+5.23%)
Feb 06, 2023 8.690 8.975 8.450 8.790 31,095 +0.19(+2.21%)
Feb 03, 2023 8.310 8.750 8.260 8.600 35,888 +0.00(+0.00%)
Feb 02, 2023 8.770 8.980 8.450 8.600 45,874 -0.06(-0.69%)
Feb 01, 2023 8.580 8.800 8.210 8.660 57,027 +0.08(+0.93%)
Jan 31, 2023 8.340 8.653 8.150 8.580 19,200 +0.29(+3.50%)
Jan 30, 2023 8.380 8.670 8.190 8.290 35,219 -0.06(-0.72%)
Jan 27, 2023 8.380 8.500 8.020 8.350 51,169 +0.09(+1.09%)
Jan 26, 2023 8.160 8.490 7.950 8.260 56,148 +0.06(+0.73%)
Jan 25, 2023 7.500 8.640 7.500 8.200 252,142 +0.70(+9.33%)
Jan 24, 2023 7.400 7.500 7.200 7.500 27,902 +0.22(+3.02%)
Jan 23, 2023 7.890 7.890 7.070 7.280 115,265 -0.54(-6.91%)
Jan 20, 2023 7.770 7.960 7.540 7.820 37,364 +0.17(+2.22%)
Jan 19, 2023 8.180 8.200 7.580 7.650 64,253 -0.53(-6.48%)
Jan 18, 2023 8.970 9.103 8.080 8.180 110,860 -0.66(-7.47%)
Jan 17, 2023 9.040 9.390 8.550 8.840 114,357 +0.00(+0.00%)
Jan 13, 2023 7.770 8.940 7.770 8.840 137,213 +0.99(+12.61%)
Jan 12, 2023 7.070 7.850 7.070 7.850 57,341 +0.71(+9.94%)
Jan 11, 2023 7.230 7.350 6.960 7.140 57,017 +0.07(+0.99%)
Jan 10, 2023 7.210 7.210 6.950 7.070 34,049 +0.07(+1.00%)
Jan 09, 2023 7.130 7.220 6.940 7.000 40,017 +0.00(+0.00%)
Jan 06, 2023 7.220 7.230 7.000 7.000 25,590 -0.20(-2.78%)
Jan 05, 2023 6.900 7.360 6.710 7.200 49,850 +0.33(+4.80%)
Jan 04, 2023 6.710 7.070 6.710 6.870 29,867 +0.16(+2.38%)
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.