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 -0.67 (-5.97%)
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 30, 2020 7.840 7.840 7.280 7.660 121,800 -0.14(-1.79%)
Oct 29, 2020 7.680 7.950 7.500 7.800 97,622 +0.00(+0.00%)
Oct 28, 2020 7.890 8.000 7.570 7.800 107,057 -0.20(-2.50%)
Oct 27, 2020 8.110 8.190 7.950 8.000 99,939 -0.11(-1.36%)
Oct 26, 2020 8.300 8.560 8.020 8.110 93,436 -0.13(-1.58%)
Oct 23, 2020 8.350 8.370 8.070 8.240 90,600 -0.18(-2.14%)
Oct 22, 2020 7.970 8.450 7.970 8.420 72,214 +0.44(+5.51%)
Oct 21, 2020 8.320 8.430 7.900 7.980 139,212 -0.35(-4.20%)
Oct 20, 2020 8.220 8.460 7.990 8.330 102,901 +0.18(+2.21%)
Oct 19, 2020 8.790 8.975 8.150 8.150 162,852 -0.58(-6.64%)
Oct 16, 2020 8.710 8.940 8.500 8.730 151,800 +0.03(+0.34%)
Oct 15, 2020 9.060 9.190 8.700 8.700 176,264 -0.47(-5.13%)
Oct 14, 2020 9.480 9.660 9.050 9.170 238,806 -0.34(-3.58%)
Oct 13, 2020 9.560 10.21 9.250 9.510 114,256 -0.05(-0.52%)
Oct 12, 2020 10.47 10.74 9.560 9.560 230,876 -0.80(-7.72%)
Oct 09, 2020 10.41 10.64 10.31 10.36 137,000 -0.05(-0.48%)
Oct 08, 2020 10.58 10.78 10.30 10.41 111,803 -0.09(-0.86%)
Oct 07, 2020 10.64 10.85 10.48 10.50 72,144 -0.13(-1.22%)
Oct 06, 2020 10.66 10.98 10.40 10.63 76,649 -0.02(-0.19%)
Oct 05, 2020 11.00 11.00 10.26 10.65 224,177 +0.38(+3.70%)
Oct 02, 2020 10.17 10.49 9.943 10.27 88,500 -0.12(-1.15%)
Oct 01, 2020 10.28 10.52 10.02 10.39 98,505 +0.08(+0.78%)
Sep 30, 2020 10.88 11.03 10.16 10.31 104,064 -0.69(-6.27%)
Sep 29, 2020 10.27 11.49 10.15 11.00 177,440 +0.74(+7.21%)
Sep 28, 2020 11.02 11.04 10.03 10.26 146,617 -0.83(-7.48%)
Sep 25, 2020 10.34 11.16 9.990 11.09 96,000 +0.66(+6.33%)
Sep 24, 2020 10.06 10.46 9.650 10.43 274,222 +0.12(+1.16%)
Sep 23, 2020 10.73 11.20 10.00 10.31 112,523 -0.37(-3.46%)
Sep 22, 2020 10.99 11.22 10.50 10.68 127,248 -0.29(-2.64%)
Sep 21, 2020 11.18 11.29 10.65 10.97 155,705 -0.40(-3.52%)
Sep 18, 2020 11.60 12.30 11.33 11.37 372,200 -0.22(-1.90%)
Sep 17, 2020 11.05 11.65 10.61 11.59 203,992 +0.45(+4.04%)
Sep 16, 2020 10.55 11.29 10.54 11.14 234,861 +0.70(+6.70%)
Sep 15, 2020 10.30 10.56 10.03 10.44 101,790 +0.09(+0.87%)
Sep 14, 2020 9.950 10.56 9.650 10.35 200,623 +0.51(+5.18%)
Sep 11, 2020 9.900 10.15 9.780 9.840 105,300 +0.01(+0.10%)
Sep 10, 2020 10.00 10.31 9.690 9.830 151,312 -0.22(-2.19%)
Sep 09, 2020 9.400 10.20 9.400 10.05 189,112 +0.72(+7.72%)
Sep 08, 2020 9.330 9.590 8.900 9.330 122,391 +0.02(+0.21%)
Sep 04, 2020 9.490 9.530 8.340 9.310 280,200 -0.13(-1.38%)
Sep 03, 2020 9.800 9.900 8.900 9.440 287,453 -0.34(-3.48%)
Sep 02, 2020 10.35 10.39 9.550 9.780 342,573 -0.60(-5.78%)
Sep 01, 2020 10.91 11.23 10.05 10.38 904,759 -0.12(-1.14%)
Aug 31, 2020 10.12 10.80 9.680 10.50 268,361 +0.26(+2.54%)
Aug 28, 2020 9.650 10.33 9.260 10.24 314,400 +0.65(+6.78%)
Aug 27, 2020 9.130 9.900 8.840 9.590 287,397 +0.41(+4.47%)
Aug 26, 2020 9.030 9.220 8.690 9.180 171,601 +0.07(+0.77%)
Aug 25, 2020 8.690 9.280 8.690 9.110 359,907 +0.37(+4.23%)
Aug 24, 2020 9.400 9.440 8.720 8.740 314,800 -0.71(-7.51%)
Aug 21, 2020 9.900 9.960 9.150 9.450 311,400 -0.42(-4.26%)
Aug 20, 2020 9.060 10.69 9.050 9.870 554,752 +0.67(+7.28%)
Aug 19, 2020 9.210 9.400 8.900 9.200 335,192 -0.32(-3.36%)
Aug 18, 2020 8.910 9.840 8.900 9.520 296,137 +0.62(+6.97%)
Aug 17, 2020 9.730 9.880 8.750 8.900 423,214 -0.79(-8.15%)
Aug 14, 2020 10.26 10.26 9.660 9.690 317,600 -0.49(-4.81%)
Aug 13, 2020 10.12 10.49 9.910 10.18 423,170 +0.25(+2.52%)
Aug 12, 2020 9.870 10.40 9.630 9.930 407,445 +0.04(+0.40%)
Aug 11, 2020 10.49 10.77 9.890 9.890 200,833 -0.60(-5.72%)
Aug 10, 2020 10.72 10.82 10.24 10.49 251,174 -0.17(-1.59%)
Aug 07, 2020 11.42 11.50 10.53 10.66 386,400 -0.74(-6.49%)
Aug 06, 2020 11.96 12.46 11.31 11.40 379,178 -0.47(-3.96%)
Aug 05, 2020 11.63 11.99 11.30 11.87 216,369 +0.05(+0.42%)
Aug 04, 2020 11.73 12.34 11.62 11.82 144,050 +0.03(+0.25%)
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.