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 (%)
Nov 30, 2022 6.740 7.295 6.720 7.150 37,730 +0.43(+6.40%)
Nov 29, 2022 6.990 6.990 6.670 6.720 42,306 -0.18(-2.61%)
Nov 28, 2022 7.060 7.197 6.860 6.900 24,529 -0.16(-2.27%)
Nov 25, 2022 7.200 7.303 7.030 7.060 36,110 +0.01(+0.14%)
Nov 23, 2022 7.100 7.330 7.000 7.050 25,314 -0.02(-0.28%)
Nov 22, 2022 6.660 7.390 6.660 7.070 39,539 +0.24(+3.51%)
Nov 21, 2022 7.240 7.410 6.750 6.830 74,046 -0.50(-6.82%)
Nov 18, 2022 7.300 7.465 7.120 7.330 11,746 +0.05(+0.69%)
Nov 17, 2022 7.280 7.450 7.200 7.280 23,126 -0.22(-2.93%)
Nov 16, 2022 7.690 7.690 7.250 7.500 23,146 -0.30(-3.85%)
Nov 15, 2022 7.710 7.860 7.370 7.800 42,235 +0.34(+4.56%)
Nov 14, 2022 7.880 8.000 7.070 7.460 100,170 -0.04(-0.53%)
Nov 11, 2022 7.140 7.660 7.000 7.500 52,172 +0.36(+5.04%)
Nov 10, 2022 7.590 7.600 7.140 7.140 30,873 -0.11(-1.52%)
Nov 09, 2022 7.890 7.910 7.010 7.250 66,983 -0.66(-8.34%)
Nov 08, 2022 7.830 8.040 7.711 7.910 13,837 -0.03(-0.38%)
Nov 07, 2022 7.840 8.000 7.700 7.940 30,063 +0.16(+2.06%)
Nov 04, 2022 7.740 7.980 7.612 7.780 22,078 +0.21(+2.77%)
Nov 03, 2022 7.110 8.000 7.110 7.570 30,512 +0.35(+4.85%)
Nov 02, 2022 7.650 7.980 7.220 7.220 28,185 -0.54(-6.96%)
Nov 01, 2022 7.520 8.000 7.330 7.760 38,410 +0.09(+1.17%)
Oct 31, 2022 7.790 7.827 7.300 7.670 20,435 -0.14(-1.79%)
Oct 28, 2022 7.535 7.912 7.456 7.810 13,641 +0.06(+0.84%)
Oct 27, 2022 7.840 7.986 7.560 7.745 11,364 -0.01(-0.19%)
Oct 26, 2022 7.900 8.312 7.490 7.760 37,046 -0.18(-2.27%)
Oct 25, 2022 7.890 8.140 7.510 7.940 44,007 +0.43(+5.73%)
Oct 24, 2022 7.370 7.860 7.001 7.510 85,328 +0.11(+1.49%)
Oct 21, 2022 6.700 7.550 6.680 7.400 40,918 +0.56(+8.19%)
Oct 20, 2022 7.050 7.400 6.651 6.840 29,556 -0.11(-1.58%)
Oct 19, 2022 7.260 7.330 6.821 6.950 78,024 +0.03(+0.43%)
Oct 18, 2022 6.900 7.056 6.620 6.920 28,605 +0.39(+5.97%)
Oct 17, 2022 6.310 6.801 6.310 6.530 29,635 +0.33(+5.32%)
Oct 14, 2022 6.390 6.600 6.030 6.200 73,015 -0.35(-5.34%)
Oct 13, 2022 6.010 6.833 5.750 6.550 172,205 +0.38(+6.16%)
Oct 12, 2022 6.400 6.420 6.020 6.170 35,470 -0.26(-4.04%)
Oct 11, 2022 6.360 6.535 6.100 6.430 19,023 +0.02(+0.39%)
Oct 10, 2022 6.660 6.660 6.352 6.405 24,892 -0.17(-2.51%)
Oct 07, 2022 6.460 6.690 6.400 6.570 18,931 -0.03(-0.45%)
Oct 06, 2022 6.610 6.950 6.400 6.600 45,876 -0.04(-0.60%)
Oct 05, 2022 6.560 6.970 6.530 6.640 35,191 +0.22(+3.43%)
Oct 04, 2022 6.250 6.700 6.240 6.420 83,219 +0.29(+4.73%)
Oct 03, 2022 6.390 6.390 6.030 6.130 36,459 -0.07(-1.13%)
Sep 30, 2022 6.400 6.640 6.150 6.200 52,330 -0.03(-0.48%)
Sep 29, 2022 6.630 6.690 6.150 6.230 45,944 -0.42(-6.32%)
Sep 28, 2022 6.340 6.940 6.358 6.650 65,351 +0.61(+10.10%)
Sep 27, 2022 6.380 6.500 6.040 6.040 40,116 -0.33(-5.18%)
Sep 26, 2022 7.070 7.070 6.320 6.370 69,207 -0.54(-7.81%)
Sep 23, 2022 7.560 7.560 6.900 6.910 56,224 -0.79(-10.26%)
Sep 22, 2022 7.640 7.815 7.450 7.700 76,200 -0.13(-1.66%)
Sep 21, 2022 7.749 7.920 7.639 7.830 89,317 +0.22(+2.89%)
Sep 20, 2022 7.780 7.880 7.300 7.610 58,072 -0.19(-2.44%)
Sep 19, 2022 7.850 7.905 7.060 7.800 150,182 -0.04(-0.51%)
Sep 16, 2022 8.090 8.379 7.280 7.840 108,529 -0.36(-4.39%)
Sep 15, 2022 8.420 8.550 8.160 8.200 31,199 -0.20(-2.38%)
Sep 14, 2022 8.430 8.540 8.040 8.400 37,474 +0.06(+0.72%)
Sep 13, 2022 8.200 8.550 8.070 8.340 41,459 -0.05(-0.60%)
Sep 12, 2022 8.280 8.510 8.030 8.390 30,881 +0.12(+1.45%)
Sep 09, 2022 8.310 8.699 8.030 8.270 56,064 +0.10(+1.22%)
Sep 08, 2022 7.960 8.250 7.940 8.170 37,736 +0.02(+0.25%)
Sep 07, 2022 7.720 8.290 7.560 8.150 56,281 +0.49(+6.33%)
Sep 06, 2022 8.260 8.260 7.600 7.665 30,542 -0.49(-5.95%)
Sep 02, 2022 8.260 8.340 8.060 8.150 33,004 +0.02(+0.25%)
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.