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

Inmune Bio Inc (NQ: INMB )

10.85 -0.32 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2019 5.300 6.000 5.300 5.800 24,600 +0.48(+9.06%)
Dec 30, 2019 5.280 5.400 5.100 5.318 42,107 -0.03(-0.59%)
Dec 27, 2019 5.400 5.707 5.290 5.350 17,200 -0.04(-0.74%)
Dec 26, 2019 5.450 5.795 5.290 5.390 15,603 -0.12(-2.18%)
Dec 24, 2019 5.750 5.750 5.270 5.510 33,600 -0.25(-4.34%)
Dec 23, 2019 6.100 6.100 5.750 5.760 31,126 -0.34(-5.57%)
Dec 20, 2019 6.120 6.120 5.860 6.100 23,900 +0.20(+3.39%)
Dec 19, 2019 5.900 6.150 5.626 5.900 66,734 +0.18(+3.15%)
Dec 18, 2019 5.760 5.887 5.680 5.720 31,693 +0.00(+0.00%)
Dec 17, 2019 5.450 5.771 5.300 5.720 49,079 +0.60(+11.76%)
Dec 16, 2019 4.834 5.490 4.834 5.118 52,070 +0.19(+3.82%)
Dec 13, 2019 4.930 4.930 4.738 4.930 4,800 +0.23(+4.89%)
Dec 12, 2019 4.840 4.840 4.520 4.700 7,301 +0.00(+0.00%)
Dec 11, 2019 4.900 4.900 4.700 4.700 3,269 -0.07(-1.55%)
Dec 10, 2019 4.900 5.180 4.774 4.774 5,520 -0.14(-2.77%)
Dec 09, 2019 5.200 5.200 4.910 4.910 5,992 -0.29(-5.58%)
Dec 06, 2019 5.220 5.220 5.059 5.200 7,000 -0.01(-0.17%)
Dec 05, 2019 5.230 5.250 4.920 5.209 9,138 +0.16(+3.14%)
Dec 04, 2019 5.050 5.120 4.970 5.050 12,217 +0.12(+2.43%)
Dec 03, 2019 4.830 5.050 4.751 4.930 16,657 +0.08(+1.65%)
Dec 02, 2019 4.900 5.043 4.750 4.850 49,492 -0.02(-0.41%)
Nov 29, 2019 4.600 4.870 4.600 4.870 19,500 +0.09(+1.79%)
Nov 27, 2019 4.340 4.799 4.340 4.784 28,700 +0.47(+11.00%)
Nov 26, 2019 4.110 4.490 3.980 4.310 32,117 +0.28(+6.95%)
Nov 25, 2019 3.810 4.085 3.760 4.030 9,354 +0.12(+3.18%)
Nov 22, 2019 4.160 4.160 3.850 3.906 15,800 -0.09(-2.35%)
Nov 21, 2019 4.472 4.472 4.000 4.000 11,727 -0.26(-6.10%)
Nov 20, 2019 4.480 4.500 4.260 4.260 7,330 -0.21(-4.70%)
Nov 19, 2019 4.300 4.490 4.270 4.470 6,004 +0.16(+3.78%)
Nov 18, 2019 4.426 4.500 4.270 4.307 7,068 -0.10(-2.22%)
Nov 15, 2019 4.470 4.500 4.310 4.405 12,800 +0.10(+2.20%)
Nov 14, 2019 4.380 4.409 4.310 4.310 5,144 -0.19(-4.22%)
Nov 13, 2019 4.450 4.500 4.300 4.500 4,522 +0.05(+1.12%)
Nov 12, 2019 4.730 4.730 4.400 4.450 12,081 -0.13(-2.84%)
Nov 11, 2019 4.790 4.790 4.560 4.580 4,794 +0.06(+1.33%)
Nov 08, 2019 4.838 4.838 4.520 4.520 8,200 -0.16(-3.42%)
Nov 07, 2019 4.670 4.920 4.600 4.680 20,237 +0.01(+0.21%)
Nov 06, 2019 4.820 5.000 4.517 4.670 11,828 -0.19(-3.91%)
Nov 05, 2019 4.850 4.870 4.630 4.860 7,275 -0.02(-0.50%)
Nov 04, 2019 5.030 5.090 4.754 4.884 10,749 -0.15(-2.90%)
Nov 01, 2019 5.060 5.090 4.847 5.030 22,400 +0.12(+2.48%)
Oct 31, 2019 5.162 5.350 4.750 4.908 11,793 -0.43(-8.08%)
Oct 30, 2019 4.830 5.350 4.627 5.340 8,937 +0.55(+11.48%)
Oct 29, 2019 4.471 5.000 4.471 4.790 7,595 -0.15(-3.04%)
Oct 28, 2019 4.910 4.940 4.685 4.940 8,920 +0.04(+0.82%)
Oct 25, 2019 4.980 5.040 4.673 4.900 7,300 +0.01(+0.20%)
Oct 24, 2019 4.970 5.130 4.600 4.890 37,862 -0.04(-0.81%)
Oct 23, 2019 5.100 5.100 4.850 4.930 5,465 -0.17(-3.33%)
Oct 22, 2019 4.950 5.210 4.850 5.100 19,992 +0.15(+3.03%)
Oct 21, 2019 4.390 5.220 4.320 4.950 23,455 +0.60(+13.79%)
Oct 18, 2019 4.130 4.396 4.031 4.350 9,900 +0.13(+3.08%)
Oct 17, 2019 3.810 4.330 3.743 4.220 41,002 +0.46(+12.23%)
Oct 16, 2019 3.520 3.900 3.520 3.760 15,313 +0.20(+5.62%)
Oct 15, 2019 3.809 3.862 3.505 3.560 37,699 -0.34(-8.72%)
Oct 14, 2019 4.040 4.100 3.630 3.900 35,453 -0.17(-4.24%)
Oct 11, 2019 4.130 4.173 4.073 4.073 11,900 -0.07(-1.63%)
Oct 10, 2019 4.150 4.485 4.100 4.140 10,865 +0.06(+1.47%)
Oct 09, 2019 4.660 4.712 4.020 4.080 41,443 -0.62(-13.19%)
Oct 08, 2019 5.010 5.025 4.400 4.700 24,288 -0.33(-6.56%)
Oct 07, 2019 5.020 5.168 5.000 5.030 9,467 -0.07(-1.37%)
Oct 04, 2019 5.180 5.230 5.100 5.100 6,500 -0.08(-1.54%)
Oct 03, 2019 5.510 5.585 5.180 5.180 25,007 -0.32(-5.82%)
Oct 02, 2019 5.560 5.612 5.500 5.500 23,680 -0.07(-1.26%)
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.