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 (%)
Mar 31, 2020 3.099 3.330 3.099 3.330 7,930 +0.29(+9.54%)
Mar 30, 2020 2.900 3.340 2.900 3.040 16,221 +0.14(+4.83%)
Mar 27, 2020 2.900 3.310 2.510 2.900 21,700 +0.18(+6.62%)
Mar 26, 2020 2.390 2.990 2.390 2.720 37,237 +0.07(+2.64%)
Mar 25, 2020 2.410 2.651 2.410 2.650 13,093 +0.13(+5.16%)
Mar 24, 2020 2.462 2.800 2.215 2.520 12,017 +0.11(+4.56%)
Mar 23, 2020 2.850 2.850 2.220 2.410 11,282 -0.38(-13.62%)
Mar 20, 2020 2.670 2.871 2.560 2.790 11,800 +0.32(+12.96%)
Mar 19, 2020 2.330 2.550 2.250 2.470 19,406 +0.26(+11.76%)
Mar 18, 2020 2.750 2.850 2.200 2.210 29,776 -0.67(-23.26%)
Mar 17, 2020 2.640 3.060 2.500 2.880 15,818 +0.14(+5.12%)
Mar 16, 2020 3.050 3.050 2.200 2.740 70,653 -0.36(-11.63%)
Mar 13, 2020 3.290 3.460 3.050 3.100 64,000 -0.27(-8.01%)
Mar 12, 2020 4.010 4.190 3.100 3.370 148,612 -1.43(-29.79%)
Mar 11, 2020 3.620 6.450 3.500 4.800 727,183 +1.00(+26.32%)
Mar 10, 2020 3.770 3.931 3.256 3.800 23,610 +0.05(+1.33%)
Mar 09, 2020 3.980 4.000 3.750 3.750 22,615 -0.17(-4.34%)
Mar 06, 2020 4.102 4.104 3.910 3.920 9,200 -0.18(-4.39%)
Mar 05, 2020 3.950 4.173 3.950 4.100 10,923 +0.10(+2.50%)
Mar 04, 2020 3.960 4.170 3.910 4.000 11,730 +0.01(+0.25%)
Mar 03, 2020 4.070 4.165 3.976 3.990 8,493 -0.06(-1.48%)
Mar 02, 2020 4.410 4.888 4.020 4.050 24,704 -0.41(-9.19%)
Feb 28, 2020 4.400 4.540 4.110 4.460 16,100 -0.13(-2.83%)
Feb 27, 2020 4.500 4.900 4.250 4.590 12,282 -0.06(-1.29%)
Feb 26, 2020 4.650 5.140 4.540 4.650 31,679 -0.12(-2.52%)
Feb 25, 2020 5.000 5.170 4.500 4.770 21,231 -0.23(-4.60%)
Feb 24, 2020 4.960 5.090 4.750 5.000 8,882 -0.22(-4.13%)
Feb 21, 2020 5.260 5.260 4.960 5.215 8,200 -0.07(-1.41%)
Feb 20, 2020 5.180 5.290 4.920 5.290 26,031 +0.21(+4.21%)
Feb 19, 2020 5.150 5.150 5.000 5.077 4,779 -0.03(-0.66%)
Feb 18, 2020 5.230 5.300 5.000 5.110 24,729 +0.02(+0.39%)
Feb 14, 2020 5.110 5.200 4.980 5.090 11,700 -0.08(-1.55%)
Feb 13, 2020 4.930 5.190 4.930 5.170 11,344 +0.12(+2.38%)
Feb 12, 2020 5.000 5.300 4.800 5.050 22,030 +0.16(+3.27%)
Feb 11, 2020 5.150 5.200 4.890 4.890 12,979 -0.19(-3.65%)
Feb 10, 2020 4.960 5.250 4.850 5.075 35,299 +0.09(+1.80%)
Feb 07, 2020 5.050 5.090 4.876 4.985 17,200 -0.04(-0.84%)
Feb 06, 2020 5.390 5.400 4.900 5.027 17,544 +0.13(+2.60%)
Feb 05, 2020 4.900 5.103 4.900 4.900 7,740 +0.12(+2.49%)
Feb 04, 2020 4.910 4.912 4.700 4.781 15,667 +0.03(+0.65%)
Feb 03, 2020 4.940 4.953 4.750 4.750 12,019 -0.18(-3.65%)
Jan 31, 2020 4.860 5.000 4.850 4.930 4,200 +0.15(+3.14%)
Jan 30, 2020 4.800 4.800 4.770 4.780 5,549 -0.14(-2.84%)
Jan 29, 2020 5.275 5.275 4.920 4.920 8,917 -0.22(-4.20%)
Jan 28, 2020 4.979 5.135 4.922 5.135 4,522 +0.32(+6.54%)
Jan 27, 2020 5.030 5.054 4.700 4.820 6,074 -0.17(-3.50%)
Jan 24, 2020 5.240 5.240 4.980 4.995 19,500 +0.04(+0.91%)
Jan 23, 2020 5.290 5.320 4.750 4.950 34,088 -0.30(-5.72%)
Jan 22, 2020 5.678 5.678 5.250 5.250 20,294 -0.35(-6.25%)
Jan 21, 2020 5.580 5.622 5.520 5.600 11,951 -0.06(-1.06%)
Jan 17, 2020 5.680 5.713 5.650 5.660 10,100 -0.02(-0.35%)
Jan 16, 2020 5.610 5.838 5.570 5.680 13,358 +0.13(+2.34%)
Jan 15, 2020 5.660 5.701 5.530 5.550 7,130 -0.12(-2.14%)
Jan 14, 2020 5.720 5.775 5.506 5.672 6,149 -0.03(-0.60%)
Jan 13, 2020 5.558 5.820 5.461 5.706 8,187 -0.07(-1.20%)
Jan 10, 2020 5.750 5.793 5.583 5.775 5,800 +0.04(+0.68%)
Jan 09, 2020 5.499 5.853 5.499 5.736 11,686 +0.07(+1.15%)
Jan 08, 2020 5.660 5.890 5.380 5.671 23,464 -0.21(-3.53%)
Jan 07, 2020 5.990 5.990 5.770 5.878 6,549 -0.12(-2.01%)
Jan 06, 2020 5.640 6.000 5.390 5.999 62,067 +0.30(+5.24%)
Jan 03, 2020 6.240 6.240 5.625 5.700 19,300 -0.45(-7.36%)
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.