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

Inmune Bio Inc (NQ: INMB )

11.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2023 11.42 11.78 11.19 11.26 83,597 -0.19(-1.66%)
Dec 28, 2023 11.00 11.55 10.96 11.45 53,941 +0.23(+2.05%)
Dec 27, 2023 10.82 11.44 10.68 11.22 88,709 +0.42(+3.89%)
Dec 26, 2023 10.50 10.95 10.01 10.80 42,492 +0.28(+2.66%)
Dec 22, 2023 10.47 10.98 10.20 10.52 61,923 +0.22(+2.14%)
Dec 21, 2023 9.810 10.53 9.810 10.30 57,195 +0.36(+3.62%)
Dec 20, 2023 10.25 10.58 9.930 9.940 87,309 -0.51(-4.88%)
Dec 19, 2023 9.300 10.74 9.220 10.45 157,772 -1.07(-9.29%)
Dec 18, 2023 10.75 11.64 10.75 11.52 101,412 +0.85(+7.97%)
Dec 15, 2023 11.32 11.32 10.31 10.67 144,670 -0.57(-5.07%)
Dec 14, 2023 10.69 11.35 10.15 11.24 198,803 +0.70(+6.64%)
Dec 13, 2023 10.47 10.65 9.950 10.54 111,452 +0.22(+2.13%)
Dec 12, 2023 10.15 10.62 9.800 10.32 107,797 +0.05(+0.49%)
Dec 11, 2023 10.90 10.90 10.22 10.27 108,247 -0.54(-5.00%)
Dec 08, 2023 10.25 11.00 10.07 10.81 158,504 +0.66(+6.50%)
Dec 07, 2023 10.21 10.25 9.840 10.15 55,273 +0.11(+1.10%)
Dec 06, 2023 9.410 10.19 9.300 10.04 61,106 +0.62(+6.64%)
Dec 05, 2023 9.410 9.650 9.310 9.415 33,774 -0.16(-1.62%)
Dec 04, 2023 9.640 9.680 9.320 9.570 28,282 -0.04(-0.42%)
Dec 01, 2023 9.490 9.900 9.138 9.610 56,604 +0.16(+1.69%)
Nov 30, 2023 9.110 9.490 8.500 9.450 26,807 +0.22(+2.38%)
Nov 29, 2023 9.460 9.620 9.133 9.230 41,570 -0.14(-1.49%)
Nov 28, 2023 8.950 9.610 8.950 9.370 37,863 +0.00(+0.00%)
Nov 27, 2023 9.160 9.640 9.050 9.370 51,204 +0.06(+0.64%)
Nov 24, 2023 8.830 9.400 8.700 9.310 48,627 +0.67(+7.75%)
Nov 22, 2023 7.850 8.780 7.850 8.640 53,643 +0.73(+9.23%)
Nov 21, 2023 7.490 8.350 7.490 7.910 39,344 +0.42(+5.61%)
Nov 20, 2023 7.500 7.590 7.224 7.490 25,784 +0.08(+1.08%)
Nov 17, 2023 7.200 7.540 7.070 7.410 14,312 +0.35(+4.96%)
Nov 16, 2023 7.260 7.370 6.982 7.060 13,924 -0.06(-0.84%)
Nov 15, 2023 7.020 7.550 6.940 7.120 42,886 +0.27(+3.94%)
Nov 14, 2023 7.420 7.450 6.650 6.850 89,256 -0.50(-6.80%)
Nov 13, 2023 6.920 7.430 6.630 7.350 42,258 +0.49(+7.14%)
Nov 10, 2023 6.860 6.980 6.780 6.860 24,139 -0.09(-1.29%)
Nov 09, 2023 7.270 7.270 6.843 6.950 23,477 -0.33(-4.53%)
Nov 08, 2023 7.060 7.280 7.020 7.280 8,273 +0.15(+2.10%)
Nov 07, 2023 7.390 7.580 7.130 7.130 31,224 -0.14(-1.93%)
Nov 06, 2023 7.300 7.661 7.130 7.270 19,536 +0.05(+0.69%)
Nov 03, 2023 6.855 7.448 6.709 7.220 28,789 +0.42(+6.18%)
Nov 02, 2023 6.920 7.130 6.770 6.800 30,422 -0.27(-3.82%)
Nov 01, 2023 7.290 7.400 6.880 7.070 18,182 -0.22(-3.02%)
Oct 31, 2023 6.820 7.330 6.697 7.290 38,368 +0.53(+7.84%)
Oct 30, 2023 6.870 6.940 6.760 6.760 28,957 -0.19(-2.73%)
Oct 27, 2023 6.900 7.060 6.880 6.950 15,868 -0.03(-0.43%)
Oct 26, 2023 6.800 7.290 6.800 6.980 19,074 -0.16(-2.24%)
Oct 25, 2023 7.000 7.380 7.000 7.140 23,635 -0.04(-0.56%)
Oct 24, 2023 6.810 7.437 6.810 7.180 24,710 +0.15(+2.13%)
Oct 23, 2023 7.250 7.390 6.810 7.030 46,094 -0.18(-2.56%)
Oct 20, 2023 7.350 7.640 7.170 7.215 39,187 -0.25(-3.41%)
Oct 19, 2023 7.493 7.520 7.150 7.470 17,974 +0.04(+0.54%)
Oct 18, 2023 7.750 7.900 7.186 7.430 30,800 -0.27(-3.51%)
Oct 17, 2023 7.470 7.930 6.900 7.700 74,947 +0.72(+10.32%)
Oct 16, 2023 7.170 7.540 6.699 6.980 37,178 +0.04(+0.58%)
Oct 13, 2023 7.030 7.277 6.770 6.940 38,541 -0.17(-2.39%)
Oct 12, 2023 7.000 7.560 6.850 7.110 66,698 +0.28(+4.10%)
Oct 11, 2023 7.153 7.176 6.791 6.830 23,434 -0.03(-0.44%)
Oct 10, 2023 6.790 7.160 6.790 6.860 15,402 -0.21(-2.97%)
Oct 09, 2023 6.790 7.230 6.570 7.070 14,028 +0.33(+4.90%)
Oct 06, 2023 6.940 7.000 6.700 6.740 54,091 -0.08(-1.17%)
Oct 05, 2023 6.610 6.989 6.560 6.820 59,323 +0.11(+1.64%)
Oct 04, 2023 7.020 7.150 6.530 6.710 65,392 -0.29(-4.14%)
Oct 03, 2023 6.600 7.260 6.600 7.000 58,163 +0.40(+6.06%)
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.