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

Inmune Bio Inc (NQ: INMB )

11.04 -0.13 (-1.16%)
Streaming Delayed Price Updated: 2:00 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 (%)
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%)
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.