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

Inmune Bio Inc (NQ: INMB )

11.65 -0.19 (-1.60%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 1, 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 (%)
Apr 28, 2023 6.830 7.610 6.830 7.250 30,744 +0.40(+5.84%)
Apr 27, 2023 6.940 7.080 6.780 6.850 16,773 -0.13(-1.86%)
Apr 26, 2023 7.100 7.100 6.860 6.980 40,218 -0.07(-0.99%)
Apr 25, 2023 7.440 7.610 7.050 7.050 11,807 -0.54(-7.11%)
Apr 24, 2023 7.430 7.720 7.391 7.590 41,062 +0.24(+3.27%)
Apr 21, 2023 8.090 8.173 7.310 7.350 43,158 -0.60(-7.55%)
Apr 20, 2023 8.190 8.190 7.700 7.950 26,697 -0.36(-4.33%)
Apr 19, 2023 8.355 8.355 7.950 8.310 26,554 +0.21(+2.59%)
Apr 18, 2023 8.540 8.540 7.960 8.100 16,877 -0.35(-4.14%)
Apr 17, 2023 8.830 8.830 8.210 8.450 42,209 -0.22(-2.54%)
Apr 14, 2023 8.750 8.920 8.520 8.670 81,986 +0.02(+0.23%)
Apr 13, 2023 8.190 8.910 7.990 8.650 55,183 +0.50(+6.13%)
Apr 12, 2023 8.100 8.290 7.730 8.150 34,576 +0.15(+1.88%)
Apr 11, 2023 7.440 8.080 7.053 8.000 52,419 +0.50(+6.67%)
Apr 10, 2023 6.860 7.500 6.860 7.500 30,591 +0.66(+9.65%)
Apr 06, 2023 6.870 6.900 6.510 6.840 33,763 +0.34(+5.23%)
Apr 05, 2023 6.690 6.960 6.480 6.500 21,307 -0.25(-3.70%)
Apr 04, 2023 7.020 7.100 6.660 6.750 191,803 -0.16(-2.32%)
Apr 03, 2023 6.460 7.010 6.460 6.910 59,960 +0.45(+6.97%)
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%)
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.