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

Inmune Bio Inc (NQ: INMB )

10.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 29, 2022 9.000 9.170 8.790 8.970 45,852 -0.16(-1.75%)
Jul 28, 2022 9.200 9.260 8.900 9.130 34,799 -0.09(-0.98%)
Jul 27, 2022 8.800 9.300 8.530 9.220 32,546 +0.42(+4.77%)
Jul 26, 2022 8.780 9.200 8.570 8.800 50,591 -0.13(-1.46%)
Jul 25, 2022 9.240 9.387 8.730 8.930 104,385 -0.40(-4.29%)
Jul 22, 2022 10.06 10.06 9.100 9.330 60,914 -0.66(-6.61%)
Jul 21, 2022 10.16 10.30 9.730 9.990 38,557 -0.11(-1.09%)
Jul 20, 2022 9.880 10.44 9.800 10.10 36,267 +0.11(+1.10%)
Jul 19, 2022 9.810 10.24 9.780 9.990 37,711 +0.31(+3.20%)
Jul 18, 2022 10.38 10.41 9.610 9.680 62,657 -0.56(-5.47%)
Jul 15, 2022 9.880 10.32 9.610 10.24 39,889 +0.38(+3.85%)
Jul 14, 2022 10.50 10.50 9.790 9.860 157,547 -0.58(-5.56%)
Jul 13, 2022 9.790 10.47 9.660 10.44 32,119 +0.30(+2.96%)
Jul 12, 2022 10.13 10.23 9.330 10.14 112,835 +0.00(+0.00%)
Jul 11, 2022 10.00 10.29 9.730 10.14 37,138 -0.07(-0.69%)
Jul 08, 2022 10.02 10.37 9.960 10.21 26,987 +0.12(+1.19%)
Jul 07, 2022 9.650 10.35 9.558 10.09 83,932 +0.60(+6.32%)
Jul 06, 2022 9.330 9.900 9.330 9.490 85,502 +0.21(+2.26%)
Jul 05, 2022 8.680 9.440 8.680 9.280 69,613 +0.51(+5.82%)
Jul 01, 2022 8.940 9.178 8.630 8.770 37,674 -0.07(-0.79%)
Jun 30, 2022 8.970 9.559 8.650 8.840 188,052 -0.13(-1.45%)
Jun 29, 2022 8.180 9.080 8.010 8.970 147,144 +0.79(+9.66%)
Jun 28, 2022 8.780 8.997 8.050 8.180 79,274 -0.45(-5.21%)
Jun 27, 2022 8.110 8.760 7.960 8.630 86,193 +0.46(+5.63%)
Jun 24, 2022 8.110 8.620 7.820 8.170 109,559 -0.08(-0.97%)
Jun 23, 2022 7.470 8.802 7.470 8.250 162,249 +0.82(+11.04%)
Jun 22, 2022 7.170 7.700 7.100 7.430 70,549 +0.21(+2.91%)
Jun 21, 2022 7.150 7.560 7.110 7.220 63,231 +0.14(+1.98%)
Jun 17, 2022 6.800 7.480 6.792 7.080 98,469 +0.35(+5.20%)
Jun 16, 2022 6.760 6.910 6.250 6.730 109,672 -0.23(-3.30%)
Jun 15, 2022 6.910 7.170 6.720 6.960 27,061 +0.14(+2.05%)
Jun 14, 2022 6.600 7.000 6.560 6.820 51,918 +0.16(+2.40%)
Jun 13, 2022 7.350 7.460 6.500 6.660 101,595 -0.86(-11.44%)
Jun 10, 2022 7.650 7.763 7.275 7.520 92,199 -0.40(-5.05%)
Jun 09, 2022 7.240 8.000 7.150 7.920 95,078 +0.56(+7.61%)
Jun 08, 2022 7.030 7.370 7.000 7.360 86,371 +0.38(+5.44%)
Jun 07, 2022 6.830 7.490 6.811 6.980 178,508 -0.02(-0.29%)
Jun 06, 2022 7.100 7.185 6.850 7.000 43,794 +0.06(+0.86%)
Jun 03, 2022 6.560 7.290 6.560 6.940 118,068 +0.30(+4.52%)
Jun 02, 2022 6.510 6.970 6.510 6.640 65,348 +0.05(+0.76%)
Jun 01, 2022 7.080 7.080 6.420 6.590 102,894 -0.31(-4.49%)
May 31, 2022 6.960 7.670 6.580 6.900 224,337 +0.10(+1.47%)
May 27, 2022 6.430 7.000 6.330 6.800 164,570 +0.47(+7.42%)
May 26, 2022 6.150 6.430 6.010 6.330 204,497 +0.16(+2.59%)
May 25, 2022 5.320 6.180 5.320 6.170 382,571 +0.69(+12.59%)
May 24, 2022 4.790 5.740 4.629 5.480 1,296,555 -1.79(-24.62%)
May 23, 2022 7.350 7.695 7.170 7.270 121,998 -0.08(-1.09%)
May 20, 2022 7.630 7.645 6.850 7.350 71,434 -0.08(-1.08%)
May 19, 2022 7.100 7.760 7.069 7.430 35,981 +0.18(+2.48%)
May 18, 2022 7.350 7.845 7.140 7.250 69,684 -0.24(-3.20%)
May 17, 2022 7.270 7.510 6.940 7.490 101,450 +0.33(+4.61%)
May 16, 2022 7.000 7.420 6.865 7.160 37,899 +0.07(+0.99%)
May 13, 2022 6.780 7.276 6.780 7.090 48,992 +0.45(+6.78%)
May 12, 2022 6.560 6.940 6.380 6.640 104,304 -0.04(-0.60%)
May 11, 2022 6.890 6.910 6.498 6.680 122,423 -0.21(-3.05%)
May 10, 2022 7.350 7.460 6.510 6.890 175,121 -0.08(-1.15%)
May 09, 2022 7.320 7.500 6.820 6.970 206,707 -0.54(-7.19%)
May 06, 2022 7.310 7.870 7.000 7.510 92,781 +0.28(+3.87%)
May 05, 2022 7.870 7.870 7.160 7.230 51,460 -0.67(-8.48%)
May 04, 2022 8.220 8.220 7.420 7.900 111,757 -0.27(-3.30%)
May 03, 2022 7.950 8.230 7.885 8.170 141,220 +0.27(+3.42%)
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.