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

Inmune Bio Inc (NQ: INMB )

9.450 -0.085 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2019 5.860 5.860 5.550 5.570 19,518 -0.33(-5.59%)
Sep 30, 2019 5.890 5.900 5.750 5.900 13,600 +0.15(+2.61%)
Sep 27, 2019 5.770 5.840 5.690 5.750 9,700 -0.02(-0.35%)
Sep 26, 2019 5.690 5.970 5.690 5.770 16,072 +0.17(+3.04%)
Sep 25, 2019 5.700 5.958 5.600 5.600 15,076 -0.04(-0.71%)
Sep 24, 2019 5.680 5.740 5.550 5.640 22,527 +0.09(+1.62%)
Sep 23, 2019 5.700 5.750 5.550 5.550 18,589 -0.19(-3.31%)
Sep 20, 2019 5.920 6.060 5.740 5.740 23,400 -0.13(-2.21%)
Sep 19, 2019 6.000 6.090 5.860 5.870 10,823 -0.04(-0.68%)
Sep 18, 2019 6.066 6.150 5.870 5.910 6,899 -0.19(-3.11%)
Sep 17, 2019 6.050 6.200 5.951 6.100 10,199 +0.10(+1.67%)
Sep 16, 2019 6.150 6.170 5.800 6.000 24,832 -0.02(-0.33%)
Sep 13, 2019 6.320 6.325 6.000 6.020 12,000 -0.17(-2.75%)
Sep 12, 2019 6.370 6.370 5.990 6.190 17,288 +0.05(+0.81%)
Sep 11, 2019 6.130 6.450 6.000 6.140 26,558 -0.01(-0.16%)
Sep 10, 2019 6.290 6.300 6.010 6.150 15,772 -0.19(-3.00%)
Sep 09, 2019 6.410 6.450 6.160 6.340 22,380 +0.03(+0.48%)
Sep 06, 2019 6.310 6.335 6.054 6.310 15,200 +0.02(+0.32%)
Sep 05, 2019 6.440 6.440 5.980 6.290 29,430 -0.14(-2.18%)
Sep 04, 2019 6.120 6.440 5.750 6.430 62,611 +0.45(+7.53%)
Sep 03, 2019 5.950 6.090 5.836 5.980 15,844 -0.02(-0.33%)
Aug 30, 2019 6.350 6.350 5.850 6.000 34,700 -0.23(-3.69%)
Aug 29, 2019 6.430 6.430 6.110 6.230 31,511 -0.15(-2.35%)
Aug 28, 2019 6.340 6.700 6.100 6.380 169,342 +0.38(+6.33%)
Aug 27, 2019 6.040 6.060 5.950 6.000 11,670 -0.05(-0.80%)
Aug 26, 2019 6.050 6.130 5.970 6.048 9,104 +0.02(+0.30%)
Aug 23, 2019 6.110 6.110 5.880 6.030 14,100 +0.02(+0.33%)
Aug 22, 2019 6.030 6.119 5.730 6.010 71,364 +0.50(+9.07%)
Aug 21, 2019 6.370 6.660 5.510 5.510 90,973 -0.43(-7.24%)
Aug 20, 2019 6.090 6.320 5.500 5.940 73,432 +0.22(+3.85%)
Aug 19, 2019 5.370 5.750 5.090 5.720 19,542 +0.40(+7.45%)
Aug 16, 2019 5.450 5.720 5.060 5.323 23,300 -0.57(-9.62%)
Aug 15, 2019 5.850 5.940 5.250 5.890 45,155 +0.09(+1.55%)
Aug 14, 2019 5.912 6.166 5.780 5.800 25,070 -0.30(-4.92%)
Aug 13, 2019 6.060 6.395 5.780 6.100 43,719 -0.01(-0.16%)
Aug 12, 2019 6.800 6.897 5.660 6.110 41,334 -0.52(-7.84%)
Aug 09, 2019 7.190 7.239 6.500 6.630 82,300 -0.49(-6.88%)
Aug 08, 2019 7.810 7.950 7.030 7.120 66,569 -0.61(-7.89%)
Aug 07, 2019 8.770 8.770 7.600 7.730 84,035 -0.82(-9.59%)
Aug 06, 2019 9.140 9.140 8.550 8.550 32,892 -0.35(-3.93%)
Aug 05, 2019 9.190 9.650 8.650 8.900 151,344 +0.08(+0.91%)
Aug 02, 2019 9.020 9.058 8.552 8.820 12,200 +0.00(+0.00%)
Aug 01, 2019 9.254 9.305 8.788 8.820 22,362 -0.23(-2.54%)
Jul 31, 2019 9.300 9.300 8.910 9.050 24,410 -0.05(-0.60%)
Jul 30, 2019 9.150 9.349 9.000 9.105 19,914 +0.11(+1.17%)
Jul 29, 2019 9.230 9.400 8.900 9.000 11,920 -0.22(-2.39%)
Jul 26, 2019 9.200 9.450 9.160 9.220 10,900 -0.05(-0.52%)
Jul 25, 2019 9.300 9.428 9.150 9.268 11,315 -0.08(-0.87%)
Jul 24, 2019 9.400 9.488 9.150 9.350 15,216 -0.11(-1.17%)
Jul 23, 2019 9.500 9.535 9.200 9.461 16,129 +0.01(+0.12%)
Jul 22, 2019 9.530 9.620 9.239 9.450 8,529 +0.10(+1.07%)
Jul 19, 2019 9.420 9.604 8.735 9.350 8,100 +0.14(+1.52%)
Jul 18, 2019 8.980 9.455 8.680 9.210 14,347 +0.12(+1.32%)
Jul 17, 2019 9.410 9.695 9.065 9.090 7,382 -0.41(-4.32%)
Jul 16, 2019 9.620 9.730 9.250 9.500 6,614 -0.02(-0.21%)
Jul 15, 2019 9.590 9.640 9.520 9.520 2,738 -0.11(-1.14%)
Jul 12, 2019 9.940 10.35 9.620 9.630 11,100 -0.17(-1.73%)
Jul 11, 2019 10.00 10.26 9.615 9.800 19,760 -0.20(-2.00%)
Jul 10, 2019 9.553 10.00 9.553 10.00 5,456 +0.47(+4.93%)
Jul 09, 2019 10.00 10.00 9.530 9.530 8,260 -0.42(-4.22%)
Jul 08, 2019 9.740 10.17 9.500 9.950 12,851 +0.39(+4.08%)
Jul 05, 2019 9.850 9.850 9.560 9.560 1,900 -0.33(-3.34%)
Jul 03, 2019 9.750 9.940 9.584 9.890 5,500 +0.14(+1.44%)
Jul 02, 2019 9.700 9.750 9.520 9.750 3,271 +0.05(+0.52%)
Jul 01, 2019 9.750 9.850 9.510 9.700 5,308 -0.05(-0.51%)
Jun 28, 2019 9.510 9.750 9.510 9.750 7,900 +0.03(+0.31%)
Jun 27, 2019 9.350 10.34 9.350 9.720 16,876 +0.49(+5.31%)
Jun 26, 2019 8.945 9.525 8.880 9.230 6,221 +0.33(+3.71%)
Jun 25, 2019 9.100 9.100 8.900 8.900 18,002 -0.30(-3.31%)
Jun 24, 2019 9.770 9.890 9.074 9.205 12,136 -0.64(-6.55%)
Jun 21, 2019 10.24 10.24 9.850 9.850 9,300 -0.15(-1.50%)
Jun 20, 2019 10.40 10.47 10.00 10.00 9,798 -0.37(-3.57%)
Jun 19, 2019 10.43 10.53 10.37 10.37 9,126 -0.05(-0.48%)
Jun 18, 2019 10.34 10.58 10.34 10.42 6,960 +0.07(+0.68%)
Jun 17, 2019 10.49 10.49 10.18 10.35 11,589 -0.07(-0.67%)
Jun 14, 2019 10.69 10.71 10.34 10.42 6,100 -0.06(-0.57%)
Jun 13, 2019 10.48 10.49 10.35 10.48 11,961 +0.11(+1.06%)
Jun 12, 2019 10.36 10.68 10.30 10.37 9,480 -0.36(-3.36%)
Jun 11, 2019 10.29 10.73 10.20 10.73 12,027 +0.52(+5.09%)
Jun 10, 2019 10.20 10.43 10.15 10.21 9,808 -0.06(-0.58%)
Jun 07, 2019 10.22 10.42 10.15 10.27 9,600 -0.03(-0.29%)
Jun 06, 2019 10.37 10.50 10.12 10.30 12,943 -0.16(-1.53%)
Jun 05, 2019 10.43 10.46 10.27 10.46 10,372 +0.19(+1.84%)
Jun 04, 2019 10.40 10.43 10.20 10.27 8,355 -0.08(-0.76%)
Jun 03, 2019 10.45 10.47 10.15 10.35 4,875 +0.10(+0.98%)
May 31, 2019 10.22 10.50 10.20 10.25 7,600 -0.15(-1.44%)
May 30, 2019 10.27 10.50 10.25 10.40 4,317 -0.08(-0.76%)
May 29, 2019 10.42 10.52 10.11 10.48 5,746 -0.11(-1.04%)
May 28, 2019 11.03 11.50 10.38 10.59 9,028 -0.21(-1.95%)
May 24, 2019 10.95 10.95 9.570 10.80 27,100 +0.26(+2.47%)
May 23, 2019 10.65 11.00 9.507 10.54 20,313 -0.16(-1.49%)
May 22, 2019 9.643 11.23 9.461 10.70 41,639 +1.06(+10.95%)
May 21, 2019 9.160 9.755 8.600 9.644 28,196 +0.15(+1.62%)
May 20, 2019 10.72 10.99 8.920 9.490 46,673 -1.33(-12.29%)
May 17, 2019 10.95 10.95 10.62 10.82 5,700 +0.07(+0.65%)
May 16, 2019 10.80 11.50 10.75 10.75 33,200 -0.11(-1.01%)
May 15, 2019 10.93 11.00 10.83 10.86 14,586 -0.13(-1.18%)
May 14, 2019 10.89 10.99 10.79 10.99 10,371 +0.07(+0.64%)
May 13, 2019 10.76 11.00 10.50 10.92 15,484 -0.01(-0.09%)
May 10, 2019 11.00 11.00 10.73 10.93 6,000 -0.07(-0.64%)
May 09, 2019 10.79 11.00 10.53 11.00 13,818 +0.35(+3.26%)
May 08, 2019 10.84 10.85 10.36 10.65 17,819 -0.10(-0.90%)
May 07, 2019 10.37 10.75 10.37 10.75 14,799 +0.25(+2.38%)
May 06, 2019 10.70 10.92 10.37 10.50 8,220 -0.21(-1.96%)
May 03, 2019 11.15 11.25 10.55 10.71 14,200 -0.24(-2.19%)
May 02, 2019 10.95 11.10 10.73 10.95 26,922 +0.17(+1.58%)
May 01, 2019 10.80 11.00 10.64 10.78 16,945 +0.17(+1.56%)
Apr 30, 2019 10.45 10.65 10.34 10.61 11,021 +0.31(+3.03%)
Apr 29, 2019 10.80 10.80 10.13 10.30 10,375 -0.10(-0.94%)
Apr 26, 2019 10.80 10.80 10.03 10.40 34,300 -0.20(-1.89%)
Apr 25, 2019 10.84 10.84 10.30 10.60 18,009 +0.25(+2.43%)
Apr 24, 2019 10.75 10.75 10.03 10.35 20,502 -0.35(-3.26%)
Apr 23, 2019 11.00 11.00 10.20 10.70 12,874 -0.05(-0.47%)
Apr 22, 2019 10.49 11.00 10.00 10.75 27,472 +0.69(+6.86%)
Apr 18, 2019 10.11 10.18 9.850 10.06 9,100 -0.07(-0.71%)
Apr 17, 2019 10.50 10.50 10.00 10.13 9,481 -0.32(-3.07%)
Apr 16, 2019 11.00 11.00 10.04 10.45 19,282 +0.09(+0.85%)
Apr 15, 2019 10.05 10.89 9.450 10.36 27,241 +0.77(+7.98%)
Apr 12, 2019 10.24 10.24 9.304 9.596 38,700 -0.60(-5.92%)
Apr 11, 2019 10.60 10.60 10.00 10.20 28,704 -0.30(-2.84%)
Apr 10, 2019 10.62 10.95 9.490 10.50 105,130 +0.06(+0.56%)
Apr 09, 2019 8.800 10.68 8.650 10.44 157,257 +1.84(+21.40%)
Apr 08, 2019 8.760 8.790 8.100 8.600 53,047 +0.79(+10.12%)
Apr 05, 2019 7.810 7.860 7.698 7.810 17,600 +0.16(+2.09%)
Apr 04, 2019 8.257 8.257 7.340 7.650 17,812 -0.15(-1.89%)
Apr 03, 2019 8.270 8.270 7.500 7.797 11,171 +0.27(+3.56%)
Apr 02, 2019 7.450 7.719 7.428 7.529 7,965 +0.08(+1.06%)
Apr 01, 2019 7.580 7.596 7.440 7.450 20,027 -0.40(-5.10%)
Mar 29, 2019 7.789 7.850 7.789 7.850 1,700 -0.10(-1.26%)
Mar 28, 2019 7.530 7.950 7.530 7.950 594 -0.05(-0.62%)
Mar 27, 2019 8.000 8.000 8.000 69 +0.00(+0.00%)
Mar 26, 2019 8.150 8.150 7.890 8.000 6,628 -0.12(-1.46%)
Mar 25, 2019 8.000 8.119 7.990 8.119 7,715 +0.12(+1.55%)
Mar 22, 2019 8.000 8.000 7.951 7.995 2,200 +0.07(+0.87%)
Mar 21, 2019 7.720 7.945 7.720 7.926 13,407 +0.02(+0.20%)
Mar 20, 2019 7.910 7.930 7.800 7.910 1,946 -0.04(-0.50%)
Mar 19, 2019 7.660 8.000 7.660 7.950 3,807 +0.22(+2.85%)
Mar 18, 2019 7.250 7.730 7.250 7.730 6,690 +0.65(+9.18%)
Mar 15, 2019 7.800 7.800 7.080 7.080 11,600 -0.72(-9.23%)
Mar 14, 2019 7.559 7.800 7.521 7.800 7,215 +0.30(+4.00%)
Mar 13, 2019 7.550 7.600 7.500 7.500 3,506 -0.01(-0.13%)
Mar 12, 2019 7.745 7.745 7.500 7.510 2,360 +0.01(+0.13%)
Mar 11, 2019 7.670 7.740 7.500 7.500 4,449 -0.05(-0.66%)
Mar 08, 2019 7.520 7.550 7.500 7.550 2,100 -0.00(-0.00%)
Mar 07, 2019 7.520 7.550 7.520 7.550 390 +0.05(+0.67%)
Mar 06, 2019 7.567 7.567 7.500 7.500 4,027 -0.08(-1.06%)
Mar 05, 2019 7.580 7.770 7.580 7.580 880 +0.03(+0.40%)
Mar 04, 2019 7.680 7.942 7.550 7.550 1,402 -0.25(-3.21%)
Mar 01, 2019 7.800 7.800 7.800 7.800 200 -0.18(-2.26%)
Feb 28, 2019 7.560 7.980 7.500 7.980 2,406 +0.18(+2.31%)
Feb 27, 2019 7.980 7.980 7.700 7.800 8,969 -0.16(-2.01%)
Feb 26, 2019 8.000 8.000 7.600 7.960 16,589 -0.18(-2.21%)
Feb 25, 2019 8.000 8.151 7.870 8.140 1,894 -0.06(-0.73%)
Feb 22, 2019 7.860 8.200 7.860 8.200 38,800 +0.30(+3.80%)
Feb 21, 2019 7.890 7.900 7.800 7.900 4,820 +0.02(+0.25%)
Feb 20, 2019 7.380 7.880 7.330 7.880 18,485 +0.45(+6.06%)
Feb 19, 2019 7.450 7.450 7.300 7.430 4,837 +0.18(+2.48%)
Feb 15, 2019 7.400 7.400 7.250 7.250 1,300 -0.10(-1.41%)
Feb 14, 2019 7.150 7.449 7.000 7.353 14,355 -0.03(-0.36%)
Feb 13, 2019 7.440 7.710 7.150 7.380 36,067 -0.32(-4.16%)
Feb 12, 2019 7.571 7.952 7.300 7.700 20,687 +0.01(+0.13%)
Feb 11, 2019 8.250 8.250 7.500 7.690 14,290 -0.23(-2.90%)
Feb 08, 2019 7.950 7.950 7.650 7.920 5,300 +0.36(+4.73%)
Feb 07, 2019 7.800 8.000 7.562 7.562 27,833 -0.19(-2.43%)
Feb 06, 2019 7.550 7.900 7.550 7.751 4,114 -0.03(-0.38%)
Feb 05, 2019 8.250 8.250 7.020 7.781 21,373 -0.21(-2.62%)
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.