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

Inmune Bio Inc (NQ: INMB )

11.53 -0.31 (-2.62%)
Streaming Delayed Price Updated: 1:15 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 30, 2024 12.40 12.72 11.32 11.84 441,539 +0.07(+0.59%)
Apr 29, 2024 11.39 12.12 11.34 11.77 258,023 +0.48(+4.25%)
Apr 26, 2024 10.83 11.73 10.83 11.29 77,738 +0.45(+4.15%)
Apr 25, 2024 10.17 11.14 10.04 10.84 115,764 +0.22(+2.07%)
Apr 24, 2024 10.32 10.73 9.880 10.62 114,528 +0.48(+4.73%)
Apr 23, 2024 10.37 10.55 9.620 10.14 178,611 -0.48(-4.56%)
Apr 22, 2024 8.400 10.73 8.400 10.62 687,724 +2.26(+26.94%)
Apr 19, 2024 8.760 8.990 8.300 8.370 69,216 -0.43(-4.89%)
Apr 18, 2024 8.460 8.900 8.380 8.800 97,911 +0.37(+4.39%)
Apr 17, 2024 8.845 9.159 8.400 8.430 148,236 -0.72(-7.87%)
Apr 16, 2024 9.460 9.640 8.800 9.150 118,273 -0.43(-4.49%)
Apr 15, 2024 10.30 10.30 9.400 9.580 125,932 -0.81(-7.80%)
Apr 12, 2024 10.93 11.01 10.22 10.39 74,573 -0.55(-5.03%)
Apr 11, 2024 10.82 11.22 10.70 10.94 54,199 +0.10(+0.92%)
Apr 10, 2024 10.47 11.30 10.47 10.84 109,522 +0.28(+2.65%)
Apr 09, 2024 10.47 10.83 10.09 10.56 176,411 +0.20(+1.93%)
Apr 08, 2024 10.36 10.77 10.14 10.36 223,895 +0.02(+0.19%)
Apr 05, 2024 10.25 10.38 10.02 10.34 76,655 +0.09(+0.88%)
Apr 04, 2024 10.25 10.59 9.840 10.25 141,201 +0.15(+1.49%)
Apr 03, 2024 10.95 11.33 10.04 10.10 176,498 -0.85(-7.76%)
Apr 02, 2024 11.42 11.58 10.62 10.95 156,705 -0.57(-4.95%)
Apr 01, 2024 11.75 11.85 11.11 11.52 110,261 -0.23(-1.96%)
Mar 28, 2024 11.81 12.05 11.28 11.75 96,495 +0.12(+1.03%)
Mar 27, 2024 11.74 12.19 11.35 11.63 92,870 -0.25(-2.10%)
Mar 26, 2024 11.76 11.99 11.54 11.88 36,402 +0.17(+1.45%)
Mar 25, 2024 12.29 12.48 11.44 11.71 63,723 -0.49(-4.02%)
Mar 22, 2024 11.50 12.38 11.50 12.20 69,816 +0.28(+2.35%)
Mar 21, 2024 11.52 11.92 11.50 11.92 42,684 +0.33(+2.85%)
Mar 20, 2024 11.05 11.64 10.90 11.59 87,417 +0.65(+5.94%)
Mar 19, 2024 11.00 11.23 10.80 10.94 75,874 -0.08(-0.73%)
Mar 18, 2024 11.03 11.52 10.79 11.02 80,772 -0.04(-0.36%)
Mar 15, 2024 11.26 11.83 11.00 11.06 63,155 -0.38(-3.32%)
Mar 14, 2024 11.78 11.89 11.25 11.44 57,447 -0.37(-3.13%)
Mar 13, 2024 11.61 12.09 11.61 11.81 39,210 +0.05(+0.43%)
Mar 12, 2024 11.92 12.18 11.70 11.76 30,982 +0.04(+0.34%)
Mar 11, 2024 12.05 12.28 11.65 11.72 62,043 -0.49(-4.01%)
Mar 08, 2024 12.87 12.96 12.10 12.21 59,937 -0.29(-2.32%)
Mar 07, 2024 12.80 13.25 12.32 12.50 101,275 -0.15(-1.19%)
Mar 06, 2024 12.18 12.89 12.18 12.65 32,748 +0.48(+3.94%)
Mar 05, 2024 12.82 13.03 12.03 12.17 75,831 -0.69(-5.37%)
Mar 04, 2024 12.61 13.30 12.49 12.86 78,999 +0.47(+3.79%)
Mar 01, 2024 11.61 12.55 11.61 12.39 85,356 +0.79(+6.81%)
Feb 29, 2024 12.20 12.38 11.59 11.60 43,742 -0.22(-1.86%)
Feb 28, 2024 12.11 12.30 11.16 11.82 115,959 -0.29(-2.39%)
Feb 27, 2024 13.08 13.11 12.11 12.11 97,046 -1.00(-7.63%)
Feb 26, 2024 12.90 13.52 12.90 13.11 136,964 +0.19(+1.47%)
Feb 23, 2024 12.85 12.92 12.11 12.92 40,816 +0.26(+2.01%)
Feb 22, 2024 12.48 13.09 12.26 12.66 38,537 +0.07(+0.60%)
Feb 21, 2024 13.21 13.40 12.23 12.59 79,334 -0.91(-6.74%)
Feb 20, 2024 13.90 14.41 13.05 13.50 97,960 -0.51(-3.64%)
Feb 16, 2024 13.78 14.49 13.52 14.01 107,715 +0.23(+1.67%)
Feb 15, 2024 13.82 14.40 13.61 13.78 101,571 -0.22(-1.57%)
Feb 14, 2024 12.49 14.74 12.38 14.00 248,202 +1.83(+15.04%)
Feb 13, 2024 12.23 12.54 11.84 12.17 37,132 -0.22(-1.78%)
Feb 12, 2024 11.92 12.52 11.92 12.39 32,798 +0.32(+2.65%)
Feb 09, 2024 12.04 12.55 11.78 12.07 41,032 +0.17(+1.43%)
Feb 08, 2024 12.96 13.00 11.88 11.90 80,622 -0.82(-6.45%)
Feb 07, 2024 12.24 12.72 11.76 12.72 67,703 +0.32(+2.58%)
Feb 06, 2024 11.75 12.60 11.49 12.40 87,397 +0.57(+4.82%)
Feb 05, 2024 11.08 11.84 10.78 11.83 94,503 +0.75(+6.77%)
Feb 02, 2024 10.43 11.08 10.30 11.08 31,471 +0.55(+5.22%)
Feb 01, 2024 11.89 12.10 10.50 10.53 159,644 -1.40(-11.74%)
Jan 31, 2024 12.17 12.48 11.75 11.93 60,991 -0.25(-2.05%)
Jan 30, 2024 13.44 13.77 12.17 12.18 181,573 -0.99(-7.52%)
Jan 29, 2024 12.21 13.50 12.21 13.17 94,729 +1.09(+9.02%)
Jan 26, 2024 11.73 12.45 11.73 12.08 56,707 +0.27(+2.29%)
Jan 25, 2024 11.96 11.96 11.40 11.81 36,043 +0.13(+1.11%)
Jan 24, 2024 11.29 11.97 11.29 11.68 60,428 +0.61(+5.51%)
Jan 23, 2024 11.22 11.37 10.97 11.07 38,971 -0.10(-0.90%)
Jan 22, 2024 11.29 11.50 11.00 11.17 43,653 -0.17(-1.50%)
Jan 19, 2024 10.84 11.40 10.20 11.34 40,581 +0.50(+4.61%)
Jan 18, 2024 11.39 11.39 10.40 10.84 91,468 -0.51(-4.49%)
Jan 17, 2024 11.80 11.89 11.30 11.35 36,520 -0.45(-3.81%)
Jan 16, 2024 12.65 12.64 11.80 11.80 86,706 -0.85(-6.72%)
Jan 12, 2024 11.49 12.67 11.47 12.65 97,698 +1.07(+9.24%)
Jan 11, 2024 12.80 12.80 11.40 11.58 150,141 -1.13(-8.89%)
Jan 10, 2024 13.15 13.17 12.62 12.71 52,661 -0.33(-2.53%)
Jan 09, 2024 12.83 13.23 12.43 13.04 87,112 +0.21(+1.64%)
Jan 08, 2024 13.31 13.37 12.09 12.83 104,606 -0.07(-0.54%)
Jan 05, 2024 12.30 13.12 12.01 12.90 166,928 +0.81(+6.70%)
Jan 04, 2024 11.14 12.55 10.98 12.09 147,633 +0.94(+8.43%)
Jan 03, 2024 11.09 11.29 10.87 11.15 49,470 -0.07(-0.62%)
Jan 02, 2024 11.15 11.49 11.01 11.22 47,747 -0.04(-0.36%)
Dec 29, 2023 11.42 11.78 11.19 11.26 83,597 -0.19(-1.66%)
Dec 28, 2023 11.00 11.55 10.96 11.45 53,941 +0.23(+2.05%)
Dec 27, 2023 10.82 11.44 10.68 11.22 88,709 +0.42(+3.89%)
Dec 26, 2023 10.50 10.95 10.01 10.80 42,492 +0.28(+2.66%)
Dec 22, 2023 10.47 10.98 10.20 10.52 61,923 +0.22(+2.14%)
Dec 21, 2023 9.810 10.53 9.810 10.30 57,195 +0.36(+3.62%)
Dec 20, 2023 10.25 10.58 9.930 9.940 87,309 -0.51(-4.88%)
Dec 19, 2023 9.300 10.74 9.220 10.45 157,772 -1.07(-9.29%)
Dec 18, 2023 10.75 11.64 10.75 11.52 101,412 +0.85(+7.97%)
Dec 15, 2023 11.32 11.32 10.31 10.67 144,670 -0.57(-5.07%)
Dec 14, 2023 10.69 11.35 10.15 11.24 198,803 +0.70(+6.64%)
Dec 13, 2023 10.47 10.65 9.950 10.54 111,452 +0.22(+2.13%)
Dec 12, 2023 10.15 10.62 9.800 10.32 107,797 +0.05(+0.49%)
Dec 11, 2023 10.90 10.90 10.22 10.27 108,247 -0.54(-5.00%)
Dec 08, 2023 10.25 11.00 10.07 10.81 158,504 +0.66(+6.50%)
Dec 07, 2023 10.21 10.25 9.840 10.15 55,273 +0.11(+1.10%)
Dec 06, 2023 9.410 10.19 9.300 10.04 61,106 +0.62(+6.64%)
Dec 05, 2023 9.410 9.650 9.310 9.415 33,774 -0.16(-1.62%)
Dec 04, 2023 9.640 9.680 9.320 9.570 28,282 -0.04(-0.42%)
Dec 01, 2023 9.490 9.900 9.138 9.610 56,604 +0.16(+1.69%)
Nov 30, 2023 9.110 9.490 8.500 9.450 26,807 +0.22(+2.38%)
Nov 29, 2023 9.460 9.620 9.133 9.230 41,570 -0.14(-1.49%)
Nov 28, 2023 8.950 9.610 8.950 9.370 37,863 +0.00(+0.00%)
Nov 27, 2023 9.160 9.640 9.050 9.370 51,204 +0.06(+0.64%)
Nov 24, 2023 8.830 9.400 8.700 9.310 48,627 +0.67(+7.75%)
Nov 22, 2023 7.850 8.780 7.850 8.640 53,643 +0.73(+9.23%)
Nov 21, 2023 7.490 8.350 7.490 7.910 39,344 +0.42(+5.61%)
Nov 20, 2023 7.500 7.590 7.224 7.490 25,784 +0.08(+1.08%)
Nov 17, 2023 7.200 7.540 7.070 7.410 14,312 +0.35(+4.96%)
Nov 16, 2023 7.260 7.370 6.982 7.060 13,924 -0.06(-0.84%)
Nov 15, 2023 7.020 7.550 6.940 7.120 42,886 +0.27(+3.94%)
Nov 14, 2023 7.420 7.450 6.650 6.850 89,256 -0.50(-6.80%)
Nov 13, 2023 6.920 7.430 6.630 7.350 42,258 +0.49(+7.14%)
Nov 10, 2023 6.860 6.980 6.780 6.860 24,139 -0.09(-1.29%)
Nov 09, 2023 7.270 7.270 6.843 6.950 23,477 -0.33(-4.53%)
Nov 08, 2023 7.060 7.280 7.020 7.280 8,273 +0.15(+2.10%)
Nov 07, 2023 7.390 7.580 7.130 7.130 31,224 -0.14(-1.93%)
Nov 06, 2023 7.300 7.661 7.130 7.270 19,536 +0.05(+0.69%)
Nov 03, 2023 6.855 7.448 6.709 7.220 28,789 +0.42(+6.18%)
Nov 02, 2023 6.920 7.130 6.770 6.800 30,422 -0.27(-3.82%)
Nov 01, 2023 7.290 7.400 6.880 7.070 18,182 -0.22(-3.02%)
Oct 31, 2023 6.820 7.330 6.697 7.290 38,368 +0.53(+7.84%)
Oct 30, 2023 6.870 6.940 6.760 6.760 28,957 -0.19(-2.73%)
Oct 27, 2023 6.900 7.060 6.880 6.950 15,868 -0.03(-0.43%)
Oct 26, 2023 6.800 7.290 6.800 6.980 19,074 -0.16(-2.24%)
Oct 25, 2023 7.000 7.380 7.000 7.140 23,635 -0.04(-0.56%)
Oct 24, 2023 6.810 7.437 6.810 7.180 24,710 +0.15(+2.13%)
Oct 23, 2023 7.250 7.390 6.810 7.030 46,094 -0.18(-2.56%)
Oct 20, 2023 7.350 7.640 7.170 7.215 39,187 -0.25(-3.41%)
Oct 19, 2023 7.493 7.520 7.150 7.470 17,974 +0.04(+0.54%)
Oct 18, 2023 7.750 7.900 7.186 7.430 30,800 -0.27(-3.51%)
Oct 17, 2023 7.470 7.930 6.900 7.700 74,947 +0.72(+10.32%)
Oct 16, 2023 7.170 7.540 6.699 6.980 37,178 +0.04(+0.58%)
Oct 13, 2023 7.030 7.277 6.770 6.940 38,541 -0.17(-2.39%)
Oct 12, 2023 7.000 7.560 6.850 7.110 66,698 +0.28(+4.10%)
Oct 11, 2023 7.153 7.176 6.791 6.830 23,434 -0.03(-0.44%)
Oct 10, 2023 6.790 7.160 6.790 6.860 15,402 -0.21(-2.97%)
Oct 09, 2023 6.790 7.230 6.570 7.070 14,028 +0.33(+4.90%)
Oct 06, 2023 6.940 7.000 6.700 6.740 54,091 -0.08(-1.17%)
Oct 05, 2023 6.610 6.989 6.560 6.820 59,323 +0.11(+1.64%)
Oct 04, 2023 7.020 7.150 6.530 6.710 65,392 -0.29(-4.14%)
Oct 03, 2023 6.600 7.260 6.600 7.000 58,163 +0.40(+6.06%)
Oct 02, 2023 6.750 6.990 6.550 6.600 81,699 -0.17(-2.51%)
Sep 29, 2023 7.000 7.446 6.750 6.770 43,092 -0.24(-3.42%)
Sep 28, 2023 7.080 7.130 7.010 7.010 9,314 +0.00(+0.00%)
Sep 27, 2023 6.990 7.140 6.980 7.010 18,776 +0.01(+0.14%)
Sep 26, 2023 7.080 7.315 6.920 7.000 41,015 -0.08(-1.13%)
Sep 25, 2023 6.810 7.240 6.970 7.080 64,190 +0.20(+2.91%)
Sep 22, 2023 6.960 7.163 6.790 6.880 38,996 -0.22(-3.10%)
Sep 21, 2023 6.510 7.337 6.510 7.100 100,929 +0.49(+7.41%)
Sep 20, 2023 7.170 7.610 6.500 6.610 212,753 -0.65(-8.95%)
Sep 19, 2023 7.710 7.980 7.200 7.260 92,967 -0.53(-6.80%)
Sep 18, 2023 7.930 8.070 7.640 7.790 37,068 -0.15(-1.89%)
Sep 15, 2023 8.160 8.350 7.820 7.940 82,829 -0.30(-3.64%)
Sep 14, 2023 7.960 8.240 7.900 8.240 49,466 +0.24(+3.00%)
Sep 13, 2023 8.020 8.170 7.873 8.000 25,808 -0.09(-1.11%)
Sep 12, 2023 8.070 8.230 7.978 8.090 36,835 +0.12(+1.51%)
Sep 11, 2023 8.010 8.240 7.820 7.970 32,859 -0.15(-1.85%)
Sep 08, 2023 8.078 8.280 7.935 8.120 17,895 +0.17(+2.14%)
Sep 07, 2023 7.850 8.340 7.810 7.950 14,752 -0.05(-0.62%)
Sep 06, 2023 8.200 8.200 7.840 8.000 14,113 -0.18(-2.20%)
Sep 05, 2023 8.930 8.930 7.750 8.180 52,571 -0.18(-2.09%)
Sep 01, 2023 8.210 8.450 7.780 8.355 31,107 +0.26(+3.15%)
Aug 31, 2023 7.990 8.110 7.915 8.100 39,855 +0.14(+1.76%)
Aug 30, 2023 7.590 8.060 7.400 7.960 14,156 +0.41(+5.43%)
Aug 29, 2023 7.440 7.680 7.430 7.550 18,246 +0.10(+1.34%)
Aug 28, 2023 7.870 7.950 7.450 7.450 30,647 -0.46(-5.82%)
Aug 25, 2023 7.980 8.105 7.730 7.910 10,792 -0.09(-1.12%)
Aug 24, 2023 8.268 8.278 7.850 8.000 22,801 -0.20(-2.44%)
Aug 23, 2023 7.880 8.224 7.830 8.200 19,325 +0.34(+4.33%)
Aug 22, 2023 7.960 8.080 7.730 7.860 14,239 +0.03(+0.38%)
Aug 21, 2023 7.690 8.000 7.590 7.830 12,742 +0.12(+1.56%)
Aug 18, 2023 7.650 7.880 7.600 7.710 17,809 +0.06(+0.78%)
Aug 17, 2023 7.490 7.970 7.490 7.650 25,228 +0.05(+0.66%)
Aug 16, 2023 8.000 8.040 7.380 7.600 69,217 -0.43(-5.35%)
Aug 15, 2023 8.310 8.310 8.015 8.030 6,962 -0.18(-2.19%)
Aug 14, 2023 8.130 8.330 8.010 8.210 33,759 -0.11(-1.32%)
Aug 11, 2023 8.370 8.370 8.050 8.320 12,945 -0.08(-0.95%)
Aug 10, 2023 8.480 8.740 8.110 8.400 35,678 -0.12(-1.41%)
Aug 09, 2023 7.910 8.520 7.810 8.520 50,480 +0.67(+8.54%)
Aug 08, 2023 8.350 8.475 7.500 7.850 91,522 -0.91(-10.39%)
Aug 07, 2023 8.600 8.960 8.405 8.760 68,868 +0.15(+1.74%)
Aug 04, 2023 8.620 8.830 8.550 8.610 37,510 -0.01(-0.12%)
Aug 03, 2023 8.880 8.997 8.520 8.620 25,707 -0.28(-3.15%)
Aug 02, 2023 8.430 8.900 8.420 8.900 18,390 +0.37(+4.34%)
Aug 01, 2023 8.580 8.840 8.507 8.530 30,192 -0.04(-0.47%)
Jul 31, 2023 8.440 8.780 8.440 8.570 27,306 +0.14(+1.66%)
Jul 28, 2023 8.430 8.680 8.370 8.430 25,305 +0.07(+0.84%)
Jul 27, 2023 8.660 8.690 8.320 8.360 34,259 -0.14(-1.65%)
Jul 26, 2023 8.470 8.750 8.460 8.500 24,682 -0.10(-1.16%)
Jul 25, 2023 8.850 9.130 8.600 8.600 42,662 -0.35(-3.91%)
Jul 24, 2023 8.940 9.200 8.680 8.950 41,551 +0.03(+0.34%)
Jul 21, 2023 9.020 9.020 8.550 8.920 50,825 -0.04(-0.45%)
Jul 20, 2023 9.030 9.310 8.880 8.960 38,481 -0.04(-0.44%)
Jul 19, 2023 9.190 9.340 9.000 9.000 77,818 -0.22(-2.39%)
Jul 18, 2023 9.350 9.670 8.880 9.220 159,475 -0.25(-2.64%)
Jul 17, 2023 11.00 11.01 9.250 9.470 298,299 -1.43(-13.12%)
Jul 14, 2023 9.890 11.15 9.740 10.90 329,266 +1.05(+10.66%)
Jul 13, 2023 10.06 10.42 9.712 9.850 133,513 -0.20(-1.99%)
Jul 12, 2023 11.00 11.26 9.810 10.05 212,130 -0.75(-6.94%)
Jul 11, 2023 9.700 10.80 9.610 10.80 139,215 +1.34(+14.16%)
Jul 10, 2023 9.210 9.790 9.210 9.460 60,261 -0.05(-0.53%)
Jul 07, 2023 8.600 9.700 8.570 9.510 47,727 +0.80(+9.18%)
Jul 06, 2023 9.000 9.190 8.600 8.710 31,028 -0.30(-3.33%)
Jul 05, 2023 9.280 9.350 8.900 9.010 67,220 -0.27(-2.91%)
Jul 03, 2023 9.190 9.300 8.989 9.280 20,397 +0.20(+2.20%)
Jun 30, 2023 8.570 9.102 8.570 9.080 37,120 +0.57(+6.70%)
Jun 29, 2023 8.390 9.050 8.380 8.510 33,939 +0.10(+1.19%)
Jun 28, 2023 8.260 8.590 8.230 8.410 29,828 +0.09(+1.08%)
Jun 27, 2023 8.520 8.720 8.310 8.320 54,553 -0.09(-1.07%)
Jun 26, 2023 9.190 9.210 8.410 8.410 61,090 -0.70(-7.68%)
Jun 23, 2023 9.070 9.190 8.900 9.110 28,899 +0.03(+0.33%)
Jun 22, 2023 9.260 9.385 9.080 9.080 20,971 -0.30(-3.20%)
Jun 21, 2023 9.260 9.505 9.150 9.380 59,728 +0.23(+2.51%)
Jun 20, 2023 9.080 9.544 8.860 9.150 45,902 +0.18(+2.01%)
Jun 16, 2023 9.000 9.246 8.760 8.970 77,130 -0.25(-2.71%)
Jun 15, 2023 9.435 9.617 9.070 9.220 45,687 +0.86(+10.22%)
May 08, 2023 8.440 9.000 8.300 8.365 91,214 +0.30(+3.78%)
May 05, 2023 7.730 8.470 7.730 8.060 51,769 +0.50(+6.61%)
May 04, 2023 7.350 7.620 7.050 7.560 49,112 +0.31(+4.28%)
May 03, 2023 7.670 7.900 7.150 7.250 47,863 -0.43(-5.60%)
May 02, 2023 7.150 7.765 7.060 7.680 42,818 +0.61(+8.63%)
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.