Skip to main content

Inmune Bio Inc (NQ: INMB )

11.75 +0.12 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.81 12.05 11.28 11.75 96,395 +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%)
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.