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

Inmune Bio Inc (NQ: INMB )

4.840 -0.030 (-0.62%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 25, 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 (%)
Nov 22, 2024 4.760 4.980 4.700 4.870 129,907 +0.11(+2.31%)
Nov 21, 2024 4.560 4.860 4.470 4.760 186,960 +0.20(+4.39%)
Nov 20, 2024 4.700 4.700 4.450 4.560 188,610 -0.15(-3.18%)
Nov 19, 2024 4.800 4.824 4.600 4.710 223,392 -0.16(-3.29%)
Nov 18, 2024 5.000 5.080 4.810 4.870 284,375 -0.08(-1.72%)
Nov 15, 2024 5.300 5.340 4.910 4.955 388,310 -0.49(-8.92%)
Nov 14, 2024 5.670 5.670 5.420 5.440 146,047 -0.28(-4.90%)
Nov 13, 2024 5.710 5.970 5.600 5.720 181,209 +0.06(+1.06%)
Nov 12, 2024 6.040 6.170 5.650 5.660 209,837 -0.47(-7.67%)
Nov 11, 2024 6.140 6.260 6.090 6.130 122,166 +0.00(+0.00%)
Nov 08, 2024 6.200 6.220 6.088 6.130 124,764 -0.09(-1.45%)
Nov 07, 2024 6.460 6.500 6.110 6.220 154,929 -0.21(-3.27%)
Nov 06, 2024 6.390 6.590 6.236 6.430 267,849 +0.24(+3.88%)
Nov 05, 2024 6.290 6.350 6.040 6.190 132,529 -0.06(-0.96%)
Nov 04, 2024 6.040 6.345 5.961 6.250 183,260 +0.21(+3.48%)
Nov 01, 2024 5.940 6.370 5.890 6.040 225,027 +0.19(+3.25%)
Oct 31, 2024 5.910 5.985 5.670 5.850 168,963 -0.10(-1.68%)
Oct 30, 2024 6.260 6.460 5.760 5.950 311,260 -0.35(-5.56%)
Oct 29, 2024 6.250 6.660 6.147 6.300 534,015 +0.13(+2.19%)
Oct 28, 2024 5.650 6.530 5.650 6.165 622,677 +0.75(+13.75%)
Oct 25, 2024 5.300 5.740 5.213 5.420 496,066 +0.20(+3.83%)
Oct 24, 2024 5.000 5.350 4.970 5.220 310,710 +0.22(+4.40%)
Oct 23, 2024 5.080 5.180 4.890 5.000 175,186 -0.14(-2.72%)
Oct 22, 2024 5.190 5.210 5.020 5.140 111,125 -0.04(-0.77%)
Oct 21, 2024 5.230 5.320 5.030 5.180 172,059 +0.07(+1.37%)
Oct 18, 2024 5.060 5.115 5.010 5.110 126,452 +0.11(+2.20%)
Oct 17, 2024 5.210 5.210 4.870 5.000 119,970 -0.21(-4.03%)
Oct 16, 2024 4.870 5.220 4.870 5.210 188,970 +0.38(+7.87%)
Oct 15, 2024 5.020 5.065 4.780 4.830 243,067 -0.25(-4.92%)
Oct 14, 2024 5.110 5.230 5.000 5.080 129,198 -0.06(-1.17%)
Oct 11, 2024 5.010 5.150 4.970 5.140 109,945 +0.12(+2.39%)
Oct 10, 2024 5.100 5.105 4.870 5.020 187,659 -0.12(-2.33%)
Oct 09, 2024 5.290 5.290 5.045 5.140 169,451 -0.17(-3.20%)
Oct 08, 2024 5.240 5.340 5.130 5.310 124,959 +0.07(+1.34%)
Oct 07, 2024 5.430 5.430 5.195 5.240 119,275 -0.22(-4.03%)
Oct 04, 2024 5.370 5.470 5.165 5.460 147,246 +0.16(+3.02%)
Oct 03, 2024 5.310 5.480 5.265 5.300 269,122 -0.01(-0.19%)
Oct 02, 2024 5.500 5.500 5.090 5.310 322,875 -0.20(-3.63%)
Oct 01, 2024 5.420 5.730 5.370 5.510 380,380 +0.12(+2.23%)
Sep 30, 2024 5.420 5.420 5.230 5.390 399,689 +0.17(+3.26%)
Sep 27, 2024 5.270 5.745 5.080 5.220 770,741 +0.26(+5.24%)
Sep 26, 2024 4.930 5.068 4.820 4.960 298,219 +0.10(+2.06%)
Sep 25, 2024 5.120 5.120 4.810 4.860 212,989 -0.26(-5.08%)
Sep 24, 2024 5.170 5.180 4.990 5.120 199,775 -0.04(-0.78%)
Sep 23, 2024 5.320 5.408 5.070 5.160 315,630 -0.06(-1.15%)
Sep 20, 2024 5.360 5.399 5.090 5.220 318,539 -0.11(-2.06%)
Sep 19, 2024 5.370 5.492 5.291 5.330 190,006 +0.14(+2.70%)
Sep 18, 2024 5.600 5.689 5.180 5.190 475,006 -0.36(-6.49%)
Sep 17, 2024 5.500 5.600 5.400 5.550 794,075 +0.17(+3.06%)
Sep 16, 2024 5.480 5.520 5.200 5.385 502,160 -0.08(-1.37%)
Sep 13, 2024 5.590 5.680 5.400 5.460 1,222,438 -0.93(-14.55%)
Sep 12, 2024 6.270 6.490 6.190 6.390 65,757 +0.16(+2.57%)
Sep 11, 2024 5.990 6.280 5.920 6.230 127,163 +0.23(+3.83%)
Sep 10, 2024 6.180 6.180 5.900 6.000 113,145 -0.22(-3.54%)
Sep 09, 2024 5.870 6.420 5.870 6.220 124,993 +0.34(+5.78%)
Sep 06, 2024 5.960 6.020 5.795 5.880 176,308 -0.12(-2.00%)
Sep 05, 2024 6.130 6.206 5.990 6.000 135,532 -0.15(-2.44%)
Sep 04, 2024 6.130 6.260 5.980 6.150 94,189 +0.00(+0.00%)
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.