Skip to main content

Inmune Bio Inc (NQ: INMB )

5.170 -0.230 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 5.420 5.760 5.140 5.170 345,651 -0.23(-4.26%)
Dec 02, 2024 5.090 5.405 5.000 5.400 200,956 +0.35(+6.93%)
Nov 29, 2024 4.920 5.050 4.860 5.050 68,255 +0.16(+3.27%)
Nov 27, 2024 4.990 5.130 4.880 4.890 172,455 +0.01(+0.20%)
Nov 26, 2024 4.800 4.930 4.680 4.880 131,959 +0.08(+1.67%)
Nov 25, 2024 4.930 5.100 4.800 4.800 178,732 -0.07(-1.44%)
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 5.460 147,248 +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%)
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.