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 +0.55 (+5.24%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 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 (%)
May 31, 2022 6.960 7.670 6.580 6.900 224,337 +0.10(+1.47%)
May 27, 2022 6.430 7.000 6.330 6.800 164,570 +0.47(+7.42%)
May 26, 2022 6.150 6.430 6.010 6.330 204,497 +0.16(+2.59%)
May 25, 2022 5.320 6.180 5.320 6.170 382,571 +0.69(+12.59%)
May 24, 2022 4.790 5.740 4.629 5.480 1,296,555 -1.79(-24.62%)
May 23, 2022 7.350 7.695 7.170 7.270 121,998 -0.08(-1.09%)
May 20, 2022 7.630 7.645 6.850 7.350 71,434 -0.08(-1.08%)
May 19, 2022 7.100 7.760 7.069 7.430 35,981 +0.18(+2.48%)
May 18, 2022 7.350 7.845 7.140 7.250 69,684 -0.24(-3.20%)
May 17, 2022 7.270 7.510 6.940 7.490 101,450 +0.33(+4.61%)
May 16, 2022 7.000 7.420 6.865 7.160 37,899 +0.07(+0.99%)
May 13, 2022 6.780 7.276 6.780 7.090 48,992 +0.45(+6.78%)
May 12, 2022 6.560 6.940 6.380 6.640 104,304 -0.04(-0.60%)
May 11, 2022 6.890 6.910 6.498 6.680 122,423 -0.21(-3.05%)
May 10, 2022 7.350 7.460 6.510 6.890 175,121 -0.08(-1.15%)
May 09, 2022 7.320 7.500 6.820 6.970 206,707 -0.54(-7.19%)
May 06, 2022 7.310 7.870 7.000 7.510 92,781 +0.28(+3.87%)
May 05, 2022 7.870 7.870 7.160 7.230 51,460 -0.67(-8.48%)
May 04, 2022 8.220 8.220 7.420 7.900 111,757 -0.27(-3.30%)
May 03, 2022 7.950 8.230 7.885 8.170 141,220 +0.27(+3.42%)
May 02, 2022 7.520 7.955 7.420 7.900 80,013 +0.38(+5.05%)
Apr 29, 2022 7.880 8.280 7.475 7.520 64,879 -0.45(-5.65%)
Apr 28, 2022 7.830 8.130 7.530 7.970 209,781 +0.51(+6.84%)
Apr 27, 2022 7.510 7.760 7.380 7.460 225,121 -0.14(-1.84%)
Apr 26, 2022 7.940 8.228 7.520 7.600 110,907 -0.36(-4.52%)
Apr 25, 2022 7.000 8.075 7.000 7.960 205,013 +1.11(+16.20%)
Apr 22, 2022 6.860 7.228 6.680 6.850 218,420 -0.08(-1.15%)
Apr 21, 2022 7.520 7.629 6.770 6.930 228,353 -0.51(-6.85%)
Apr 20, 2022 7.740 7.955 7.370 7.440 118,935 -0.27(-3.50%)
Apr 19, 2022 7.560 7.790 7.306 7.710 71,575 +0.23(+3.07%)
Apr 18, 2022 8.320 8.340 7.470 7.480 106,608 -0.83(-9.99%)
Apr 14, 2022 8.340 9.090 8.080 8.310 207,916 -0.06(-0.72%)
Apr 13, 2022 7.620 8.550 7.480 8.370 199,894 +0.90(+12.12%)
Apr 12, 2022 7.860 8.150 7.305 7.465 158,499 -0.25(-3.30%)
Apr 11, 2022 7.650 7.910 7.360 7.720 79,859 -0.02(-0.26%)
Apr 08, 2022 7.880 8.030 7.532 7.740 58,233 -0.13(-1.65%)
Apr 07, 2022 8.180 8.490 7.650 7.870 69,187 -0.36(-4.37%)
Apr 06, 2022 7.950 8.590 7.700 8.230 84,273 +0.03(+0.37%)
Apr 05, 2022 8.600 8.663 8.130 8.200 60,360 -0.50(-5.75%)
Apr 04, 2022 8.620 8.970 8.218 8.700 95,091 +0.33(+3.94%)
Apr 01, 2022 8.460 8.730 8.160 8.370 128,436 -0.05(-0.59%)
Mar 31, 2022 8.640 8.920 8.365 8.420 72,737 -0.18(-2.09%)
Mar 30, 2022 8.870 9.180 8.520 8.600 51,258 -0.28(-3.15%)
Mar 29, 2022 8.750 9.195 8.590 8.880 118,485 +0.20(+2.30%)
Mar 28, 2022 8.900 9.240 8.260 8.680 131,281 -0.31(-3.50%)
Mar 25, 2022 9.030 9.330 8.635 8.995 130,540 -0.15(-1.59%)
Mar 24, 2022 8.290 9.846 8.280 9.140 303,700 +1.04(+12.84%)
Mar 23, 2022 8.400 8.560 7.930 8.100 91,137 -0.33(-3.91%)
Mar 22, 2022 8.000 8.500 7.765 8.430 116,691 +0.51(+6.44%)
Mar 21, 2022 8.230 8.230 7.510 7.920 94,270 -0.23(-2.82%)
Mar 18, 2022 8.050 8.500 8.010 8.150 100,070 +0.12(+1.49%)
Mar 17, 2022 7.250 8.030 7.110 8.030 105,023 +0.76(+10.45%)
Mar 16, 2022 6.640 7.350 6.410 7.270 166,224 +0.85(+13.24%)
Mar 15, 2022 6.720 6.920 6.180 6.420 188,787 -0.30(-4.46%)
Mar 14, 2022 6.420 7.000 6.181 6.720 380,517 +0.30(+4.67%)
Mar 11, 2022 6.820 6.900 6.400 6.420 97,390 -0.22(-3.31%)
Mar 10, 2022 6.710 6.770 6.413 6.640 115,368 -0.08(-1.19%)
Mar 09, 2022 6.900 7.480 6.680 6.720 252,273 -0.01(-0.15%)
Mar 08, 2022 7.200 7.400 6.660 6.730 278,090 -0.44(-6.14%)
Mar 07, 2022 7.820 7.990 7.100 7.170 136,083 -0.62(-7.96%)
Mar 04, 2022 7.800 8.390 7.640 7.790 165,250 -0.02(-0.26%)
Mar 03, 2022 8.390 8.720 7.680 7.810 254,333 -0.58(-6.91%)
Mar 02, 2022 8.330 8.750 8.210 8.390 119,219 +0.06(+0.72%)
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.