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 (%)
Feb 26, 2021 16.25 16.89 15.50 16.22 238,700 -0.03(-0.18%)
Feb 25, 2021 17.00 17.28 15.95 16.25 246,736 -0.75(-4.41%)
Feb 24, 2021 16.90 17.53 16.73 17.00 212,343 +0.03(+0.18%)
Feb 23, 2021 17.50 17.89 15.12 16.97 343,612 -1.07(-5.93%)
Feb 22, 2021 19.32 19.57 18.04 18.04 178,282 -1.21(-6.29%)
Feb 19, 2021 18.94 19.58 18.86 19.25 178,000 +0.44(+2.34%)
Feb 18, 2021 19.44 19.96 18.68 18.81 206,182 -0.88(-4.47%)
Feb 17, 2021 20.01 20.43 18.67 19.69 233,039 -0.71(-3.48%)
Feb 16, 2021 20.53 20.75 20.04 20.40 320,186 +0.41(+2.05%)
Feb 12, 2021 20.00 20.30 19.50 19.99 131,000 +0.00(+0.00%)
Feb 11, 2021 21.30 21.63 19.80 19.99 176,551 -1.31(-6.15%)
Feb 10, 2021 20.80 21.70 19.90 21.30 351,855 +0.62(+3.00%)
Feb 09, 2021 20.75 20.92 20.07 20.68 246,231 -0.12(-0.58%)
Feb 08, 2021 20.90 21.05 19.52 20.80 533,356 +0.75(+3.74%)
Feb 05, 2021 20.47 21.44 19.75 20.05 725,800 -2.24(-10.05%)
Feb 04, 2021 22.00 25.07 21.50 22.29 565,202 +1.55(+7.47%)
Feb 03, 2021 20.92 22.33 20.41 20.74 288,757 -0.09(-0.43%)
Feb 02, 2021 19.32 21.43 19.00 20.83 516,333 +2.32(+12.53%)
Feb 01, 2021 18.54 20.00 18.07 18.51 273,178 +0.26(+1.42%)
Jan 29, 2021 19.40 19.50 16.96 18.25 217,700 -0.55(-2.93%)
Jan 28, 2021 19.13 20.37 18.44 18.80 366,487 +0.02(+0.11%)
Jan 27, 2021 19.57 19.84 18.50 18.78 430,526 -1.78(-8.66%)
Jan 26, 2021 20.59 20.98 18.65 20.56 562,224 +0.08(+0.39%)
Jan 25, 2021 20.51 22.46 20.01 20.48 461,554 -0.24(-1.16%)
Jan 22, 2021 20.71 23.99 20.25 20.72 1,099,200 +0.36(+1.77%)
Jan 21, 2021 28.80 29.99 19.88 20.36 2,627,485 -4.76(-18.95%)
Jan 20, 2021 27.08 27.43 24.31 25.12 470,123 -1.73(-6.44%)
Jan 19, 2021 25.66 28.19 25.08 26.85 287,812 +2.03(+8.18%)
Jan 15, 2021 24.99 25.51 23.65 24.82 130,300 -0.10(-0.40%)
Jan 14, 2021 26.25 27.69 24.62 24.92 310,598 +0.79(+3.27%)
Jan 13, 2021 22.76 24.14 22.10 24.13 218,344 +2.41(+11.10%)
Jan 12, 2021 21.06 23.37 20.84 21.72 230,853 -0.05(-0.23%)
Jan 11, 2021 18.33 23.00 18.21 21.77 506,057 +3.51(+19.22%)
Jan 08, 2021 18.86 19.30 17.12 18.26 184,000 -0.75(-3.95%)
Jan 07, 2021 19.36 19.70 18.56 19.01 183,134 -0.38(-1.96%)
Jan 06, 2021 18.24 19.45 17.09 19.39 243,414 +1.28(+7.07%)
Jan 05, 2021 17.50 18.42 17.00 18.11 211,375 +0.45(+2.55%)
Jan 04, 2021 17.10 17.67 15.63 17.66 462,223 +0.44(+2.56%)
Dec 31, 2020 17.22 17.22 17.22 422,124 +1.55(+9.93%)
Dec 30, 2020 14.94 15.67 14.26 15.66 422,124 +0.82(+5.56%)
Dec 29, 2020 12.99 16.27 12.88 14.84 995,962 +2.12(+16.67%)
Dec 28, 2020 12.87 13.30 11.80 12.72 244,021 -0.03(-0.24%)
Dec 24, 2020 12.43 16.57 12.40 12.75 880,100 +0.49(+4.00%)
Dec 23, 2020 10.50 12.30 10.36 12.26 306,826 +1.71(+16.21%)
Dec 22, 2020 10.71 10.81 10.26 10.55 186,484 -0.18(-1.68%)
Dec 21, 2020 10.23 10.73 9.820 10.73 131,626 +0.51(+4.99%)
Dec 18, 2020 9.640 10.22 9.620 10.22 208,800 +0.64(+6.68%)
Dec 17, 2020 9.285 9.855 9.060 9.580 111,156 +0.35(+3.79%)
Dec 16, 2020 9.200 9.300 9.050 9.230 56,944 +0.07(+0.76%)
Dec 15, 2020 9.330 9.410 9.010 9.160 52,441 -0.01(-0.11%)
Dec 14, 2020 9.420 9.431 9.045 9.170 77,979 -0.06(-0.65%)
Dec 11, 2020 9.220 9.500 9.060 9.230 73,400 -0.14(-1.49%)
Dec 10, 2020 8.480 9.400 8.480 9.370 178,572 +0.77(+8.95%)
Dec 09, 2020 8.960 8.988 8.400 8.600 74,288 -0.38(-4.23%)
Dec 08, 2020 8.930 9.270 8.897 8.980 89,130 +0.06(+0.67%)
Dec 07, 2020 9.180 9.560 8.760 8.920 111,467 -0.12(-1.33%)
Dec 04, 2020 8.570 9.190 8.570 9.040 104,100 +0.49(+5.73%)
Dec 03, 2020 8.600 8.940 8.550 8.550 86,790 -0.05(-0.58%)
Dec 02, 2020 8.620 8.900 8.418 8.600 82,713 -0.03(-0.35%)
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.