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

Inmune Bio Inc (NQ: INMB )

11.57 +0.44 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2022 7.880 8.280 7.475 7.520 64,879 -0.45(-5.65%)
Apr 28, 2022 7.830 8.130 7.530 7.970 209,781 +0.51(+6.84%)
Apr 27, 2022 7.510 7.760 7.380 7.460 225,121 -0.14(-1.84%)
Apr 26, 2022 7.940 8.228 7.520 7.600 110,907 -0.36(-4.52%)
Apr 25, 2022 7.000 8.075 7.000 7.960 205,013 +1.11(+16.20%)
Apr 22, 2022 6.860 7.228 6.680 6.850 218,420 -0.08(-1.15%)
Apr 21, 2022 7.520 7.629 6.770 6.930 228,353 -0.51(-6.85%)
Apr 20, 2022 7.740 7.955 7.370 7.440 118,935 -0.27(-3.50%)
Apr 19, 2022 7.560 7.790 7.306 7.710 71,575 +0.23(+3.07%)
Apr 18, 2022 8.320 8.340 7.470 7.480 106,608 -0.83(-9.99%)
Apr 14, 2022 8.340 9.090 8.080 8.310 207,916 -0.06(-0.72%)
Apr 13, 2022 7.620 8.550 7.480 8.370 199,894 +0.90(+12.12%)
Apr 12, 2022 7.860 8.150 7.305 7.465 158,499 -0.25(-3.30%)
Apr 11, 2022 7.650 7.910 7.360 7.720 79,859 -0.02(-0.26%)
Apr 08, 2022 7.880 8.030 7.532 7.740 58,233 -0.13(-1.65%)
Apr 07, 2022 8.180 8.490 7.650 7.870 69,187 -0.36(-4.37%)
Apr 06, 2022 7.950 8.590 7.700 8.230 84,273 +0.03(+0.37%)
Apr 05, 2022 8.600 8.663 8.130 8.200 60,360 -0.50(-5.75%)
Apr 04, 2022 8.620 8.970 8.218 8.700 95,091 +0.33(+3.94%)
Apr 01, 2022 8.460 8.730 8.160 8.370 128,436 -0.05(-0.59%)
Mar 31, 2022 8.640 8.920 8.365 8.420 72,737 -0.18(-2.09%)
Mar 30, 2022 8.870 9.180 8.520 8.600 51,258 -0.28(-3.15%)
Mar 29, 2022 8.750 9.195 8.590 8.880 118,485 +0.20(+2.30%)
Mar 28, 2022 8.900 9.240 8.260 8.680 131,281 -0.31(-3.50%)
Mar 25, 2022 9.030 9.330 8.635 8.995 130,540 -0.15(-1.59%)
Mar 24, 2022 8.290 9.846 8.280 9.140 303,700 +1.04(+12.84%)
Mar 23, 2022 8.400 8.560 7.930 8.100 91,137 -0.33(-3.91%)
Mar 22, 2022 8.000 8.500 7.765 8.430 116,691 +0.51(+6.44%)
Mar 21, 2022 8.230 8.230 7.510 7.920 94,270 -0.23(-2.82%)
Mar 18, 2022 8.050 8.500 8.010 8.150 100,070 +0.12(+1.49%)
Mar 17, 2022 7.250 8.030 7.110 8.030 105,023 +0.76(+10.45%)
Mar 16, 2022 6.640 7.350 6.410 7.270 166,224 +0.85(+13.24%)
Mar 15, 2022 6.720 6.920 6.180 6.420 188,787 -0.30(-4.46%)
Mar 14, 2022 6.420 7.000 6.181 6.720 380,517 +0.30(+4.67%)
Mar 11, 2022 6.820 6.900 6.400 6.420 97,390 -0.22(-3.31%)
Mar 10, 2022 6.710 6.770 6.413 6.640 115,368 -0.08(-1.19%)
Mar 09, 2022 6.900 7.480 6.680 6.720 252,273 -0.01(-0.15%)
Mar 08, 2022 7.200 7.400 6.660 6.730 278,090 -0.44(-6.14%)
Mar 07, 2022 7.820 7.990 7.100 7.170 136,083 -0.62(-7.96%)
Mar 04, 2022 7.800 8.390 7.640 7.790 165,250 -0.02(-0.26%)
Mar 03, 2022 8.390 8.720 7.680 7.810 254,333 -0.58(-6.91%)
Mar 02, 2022 8.330 8.750 8.210 8.390 119,219 +0.06(+0.72%)
Mar 01, 2022 8.690 8.980 8.310 8.330 206,173 -0.47(-5.34%)
Feb 28, 2022 9.210 9.840 8.420 8.800 456,897 -0.56(-5.98%)
Feb 25, 2022 9.710 9.700 9.200 9.360 59,630 -0.34(-3.51%)
Feb 24, 2022 8.710 9.720 8.700 9.700 162,634 +0.32(+3.41%)
Feb 23, 2022 9.850 9.898 9.104 9.380 105,915 -0.38(-3.89%)
Feb 22, 2022 9.650 10.15 9.650 9.760 69,910 -0.09(-0.91%)
Feb 18, 2022 9.850 0 -0.37(-3.62%)
Feb 17, 2022 10.90 10.94 10.07 10.22 95,813 -0.75(-6.84%)
Feb 16, 2022 10.54 11.03 10.51 10.97 44,453 +0.28(+2.62%)
Feb 15, 2022 11.08 11.20 10.64 10.69 122,671 -0.30(-2.73%)
Feb 14, 2022 10.48 11.37 10.21 10.99 102,132 +0.36(+3.39%)
Feb 11, 2022 11.07 11.28 10.33 10.63 77,270 -0.52(-4.66%)
Feb 10, 2022 11.15 11.78 10.91 11.15 102,226 -0.24(-2.11%)
Feb 09, 2022 11.10 11.47 10.95 11.39 176,431 +0.40(+3.64%)
Feb 08, 2022 10.91 11.14 10.20 10.99 124,767 +0.47(+4.47%)
Feb 07, 2022 10.41 10.84 10.15 10.52 98,313 +0.16(+1.54%)
Feb 04, 2022 9.770 10.71 9.598 10.36 161,018 +0.64(+6.58%)
Feb 03, 2022 9.620 9.720 106,615 +0.05(+0.52%)
Feb 02, 2022 10.49 10.60 9.660 9.670 103,568 -0.75(-7.20%)
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.