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 (%)
May 31, 2023 7.800 7.980 7.432 7.580 32,115 -0.29(-3.68%)
May 30, 2023 7.720 7.880 7.447 7.870 15,581 +0.30(+3.96%)
May 26, 2023 7.350 7.610 7.100 7.570 30,688 +0.45(+6.32%)
May 25, 2023 7.370 7.520 6.870 7.120 64,207 -0.23(-3.13%)
May 24, 2023 7.420 7.790 7.220 7.350 35,454 -0.24(-3.16%)
May 23, 2023 7.380 7.780 7.193 7.590 30,884 +0.12(+1.61%)
May 22, 2023 7.370 7.650 7.060 7.470 28,272 +0.11(+1.49%)
May 19, 2023 7.180 7.780 7.160 7.360 33,300 +0.18(+2.51%)
May 18, 2023 7.410 7.461 6.990 7.180 21,944 -0.23(-3.10%)
May 17, 2023 7.570 7.650 7.320 7.410 51,125 -0.05(-0.67%)
May 16, 2023 7.610 7.760 7.310 7.460 28,619 -0.33(-4.24%)
May 15, 2023 7.770 7.900 7.610 7.790 25,876 -0.08(-1.02%)
May 12, 2023 8.360 8.380 7.710 7.870 73,483 -0.46(-5.52%)
May 11, 2023 8.620 8.700 8.270 8.330 20,164 -0.39(-4.47%)
May 10, 2023 8.470 8.750 8.150 8.720 59,880 +0.27(+3.20%)
May 09, 2023 8.320 8.710 8.010 8.450 31,170 +0.08(+1.02%)
May 08, 2023 8.440 9.000 8.300 8.365 91,214 +0.30(+3.78%)
May 05, 2023 7.730 8.470 7.730 8.060 51,769 +0.50(+6.61%)
May 04, 2023 7.350 7.620 7.050 7.560 49,112 +0.31(+4.28%)
May 03, 2023 7.670 7.900 7.150 7.250 47,863 -0.43(-5.60%)
May 02, 2023 7.150 7.765 7.060 7.680 42,818 +0.61(+8.63%)
May 01, 2023 7.230 7.640 7.020 7.070 27,762 -0.18(-2.48%)
Apr 28, 2023 6.830 7.610 6.830 7.250 30,744 +0.40(+5.84%)
Apr 27, 2023 6.940 7.080 6.780 6.850 16,773 -0.13(-1.86%)
Apr 26, 2023 7.100 7.100 6.860 6.980 40,218 -0.07(-0.99%)
Apr 25, 2023 7.440 7.610 7.050 7.050 11,807 -0.54(-7.11%)
Apr 24, 2023 7.430 7.720 7.391 7.590 41,062 +0.24(+3.27%)
Apr 21, 2023 8.090 8.173 7.310 7.350 43,158 -0.60(-7.55%)
Apr 20, 2023 8.190 8.190 7.700 7.950 26,697 -0.36(-4.33%)
Apr 19, 2023 8.355 8.355 7.950 8.310 26,554 +0.21(+2.59%)
Apr 18, 2023 8.540 8.540 7.960 8.100 16,877 -0.35(-4.14%)
Apr 17, 2023 8.830 8.830 8.210 8.450 42,209 -0.22(-2.54%)
Apr 14, 2023 8.750 8.920 8.520 8.670 81,986 +0.02(+0.23%)
Apr 13, 2023 8.190 8.910 7.990 8.650 55,183 +0.50(+6.13%)
Apr 12, 2023 8.100 8.290 7.730 8.150 34,576 +0.15(+1.88%)
Apr 11, 2023 7.440 8.080 7.053 8.000 52,419 +0.50(+6.67%)
Apr 10, 2023 6.860 7.500 6.860 7.500 30,591 +0.66(+9.65%)
Apr 06, 2023 6.870 6.900 6.510 6.840 33,763 +0.34(+5.23%)
Apr 05, 2023 6.690 6.960 6.480 6.500 21,307 -0.25(-3.70%)
Apr 04, 2023 7.020 7.100 6.660 6.750 191,803 -0.16(-2.32%)
Apr 03, 2023 6.460 7.010 6.460 6.910 59,960 +0.45(+6.97%)
Mar 31, 2023 6.030 6.620 6.030 6.460 56,200 +0.45(+7.49%)
Mar 30, 2023 6.800 6.866 5.870 6.010 320,680 -0.74(-10.96%)
Mar 29, 2023 6.840 6.950 6.640 6.750 31,887 +0.01(+0.15%)
Mar 28, 2023 6.660 6.820 6.600 6.740 14,222 +0.03(+0.45%)
Mar 27, 2023 6.500 6.800 6.500 6.710 32,540 +0.15(+2.29%)
Mar 24, 2023 6.500 6.850 6.500 6.560 110,196 -0.04(-0.53%)
Mar 23, 2023 6.760 6.800 6.510 6.595 23,044 -0.08(-1.27%)
Mar 22, 2023 6.740 7.000 6.610 6.680 22,097 -0.21(-3.05%)
Mar 21, 2023 6.500 6.980 6.500 6.890 64,518 +0.69(+11.13%)
Mar 20, 2023 6.650 6.836 6.050 6.200 92,036 -0.38(-5.78%)
Mar 17, 2023 7.100 7.100 6.360 6.580 72,324 -0.46(-6.53%)
Mar 16, 2023 6.710 7.210 6.710 7.040 23,287 +0.23(+3.38%)
Mar 15, 2023 6.980 7.090 6.735 6.810 26,587 -0.14(-2.01%)
Mar 14, 2023 7.100 7.313 6.850 6.950 60,795 -0.19(-2.66%)
Mar 13, 2023 6.750 7.480 6.750 7.140 57,226 +0.23(+3.33%)
Mar 10, 2023 7.400 7.501 6.660 6.910 103,220 -0.52(-7.00%)
Mar 09, 2023 7.850 8.130 7.360 7.430 47,882 -0.46(-5.83%)
Mar 08, 2023 8.370 8.370 7.800 7.890 39,585 -0.44(-5.28%)
Mar 07, 2023 8.560 8.690 8.220 8.330 13,939 -0.06(-0.72%)
Mar 06, 2023 8.750 8.750 8.195 8.390 57,547 -0.36(-4.11%)
Mar 03, 2023 9.110 9.158 7.802 8.750 132,310 -0.69(-7.31%)
Mar 02, 2023 9.220 9.448 9.140 9.440 19,802 +0.11(+1.18%)
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.