INmune Bio Inc. (INMB)
6.07
0.12 (1.93%)
At close: Jan 15, 2025, 10:22 AM
INMB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.67 | 6.68 | 5.86 | 5.96 | -0.58 | -8.87% | 603,240 |
| Jan 13, 2025 | 5.79 | 6.84 | 5.76 | 6.54 | 1.05 | 19.13% | 1,312,000 |
| Jan 10, 2025 | 5.35 | 5.67 | 5.15 | 5.49 | 0.19 | 3.58% | 283,700 |
| Jan 8, 2025 | 5.66 | 5.72 | 5.22 | 5.30 | -0.27 | -4.85% | 254,234 |
| Jan 7, 2025 | 5.45 | 6.15 | 5.45 | 5.57 | 0.16 | 2.96% | 489,300 |
| Jan 6, 2025 | 5.38 | 5.63 | 5.36 | 5.41 | 0.11 | 2.08% | 370,435 |
| Jan 3, 2025 | 5.01 | 5.42 | 5.01 | 5.30 | 0.37 | 7.51% | 408,700 |
| Jan 2, 2025 | 4.73 | 5.19 | 4.73 | 4.93 | 0.26 | 5.57% | 270,838 |
| Dec 31, 2024 | 4.93 | 4.96 | 4.61 | 4.67 | 0.02 | 0.43% | 213,611 |
| Dec 30, 2024 | 4.58 | 4.72 | 4.46 | 4.65 | 0.00 | 0.00% | 242,309 |
| Dec 27, 2024 | 4.78 | 4.87 | 4.55 | 4.65 | -0.08 | -1.69% | 258,142 |
| Dec 26, 2024 | 4.51 | 4.77 | 4.45 | 4.73 | 0.24 | 5.35% | 190,130 |
| Dec 24, 2024 | 4.59 | 4.61 | 4.40 | 4.49 | -0.06 | -1.32% | 96,900 |
| Dec 23, 2024 | 4.38 | 4.59 | 4.38 | 4.55 | 0.15 | 3.41% | 225,300 |
| Dec 20, 2024 | 4.36 | 4.60 | 4.32 | 4.40 | -0.02 | -0.45% | 402,200 |
| Dec 19, 2024 | 4.68 | 4.79 | 4.36 | 4.42 | -0.15 | -3.28% | 242,846 |
| Dec 18, 2024 | 4.98 | 5.08 | 4.48 | 4.57 | -0.41 | -8.23% | 273,004 |
| Dec 17, 2024 | 5.08 | 5.16 | 4.85 | 4.98 | -0.10 | -1.97% | 195,231 |
| Dec 16, 2024 | 4.74 | 5.10 | 4.62 | 5.08 | 0.33 | 6.95% | 165,700 |
| Dec 13, 2024 | 4.84 | 4.85 | 4.62 | 4.75 | -0.12 | -2.46% | 410,724 |
| Dec 12, 2024 | 5.26 | 5.27 | 4.86 | 4.87 | -0.38 | -7.24% | 169,400 |
| Dec 11, 2024 | 5.53 | 5.53 | 5.20 | 5.25 | -0.19 | -3.49% | 198,746 |
| Dec 10, 2024 | 5.33 | 5.68 | 5.27 | 5.44 | 0.12 | 2.26% | 253,124 |
| Dec 9, 2024 | 4.93 | 5.36 | 4.93 | 5.32 | 0.42 | 8.57% | 195,216 |
| Dec 6, 2024 | 4.90 | 4.96 | 4.81 | 4.90 | 0.03 | 0.62% | 128,500 |
| Dec 5, 2024 | 5.02 | 5.05 | 4.74 | 4.87 | -0.18 | -3.56% | 163,916 |
| Dec 4, 2024 | 5.19 | 5.21 | 4.90 | 5.05 | -0.12 | -2.32% | 284,839 |
| Dec 3, 2024 | 5.42 | 5.76 | 5.14 | 5.17 | -0.23 | -4.26% | 345,700 |
| Dec 2, 2024 | 5.09 | 5.41 | 5.00 | 5.40 | 0.35 | 6.93% | 201,000 |
| Nov 29, 2024 | 4.92 | 5.05 | 4.86 | 5.05 | 0.16 | 3.27% | 68,300 |
| Nov 27, 2024 | 4.99 | 5.13 | 4.88 | 4.89 | 0.01 | 0.20% | 172,500 |
| Nov 26, 2024 | 4.80 | 4.93 | 4.68 | 4.88 | 0.08 | 1.67% | 132,000 |
| Nov 25, 2024 | 4.93 | 5.10 | 4.80 | 4.80 | -0.07 | -1.44% | 178,842 |
| Nov 22, 2024 | 4.76 | 4.98 | 4.70 | 4.87 | 0.11 | 2.31% | 129,907 |
| Nov 21, 2024 | 4.56 | 4.86 | 4.47 | 4.76 | 0.20 | 4.39% | 187,000 |
| Nov 20, 2024 | 4.70 | 4.70 | 4.45 | 4.56 | -0.15 | -3.18% | 188,659 |
| Nov 19, 2024 | 4.80 | 4.82 | 4.60 | 4.71 | -0.16 | -3.29% | 223,400 |
| Nov 18, 2024 | 5.00 | 5.08 | 4.81 | 4.87 | -0.09 | -1.81% | 284,400 |
| Nov 15, 2024 | 5.30 | 5.34 | 4.91 | 4.96 | -0.48 | -8.82% | 388,310 |
| Nov 14, 2024 | 5.67 | 5.67 | 5.42 | 5.44 | -0.28 | -4.90% | 146,047 |
| Nov 13, 2024 | 5.71 | 5.97 | 5.60 | 5.72 | 0.06 | 1.06% | 181,209 |
| Nov 12, 2024 | 6.04 | 6.17 | 5.65 | 5.66 | -0.47 | -7.67% | 209,837 |
| Nov 11, 2024 | 6.14 | 6.26 | 6.09 | 6.13 | 0.00 | 0.00% | 122,316 |
| Nov 8, 2024 | 6.20 | 6.22 | 6.09 | 6.13 | -0.09 | -1.45% | 124,800 |
| Nov 7, 2024 | 6.46 | 6.50 | 6.11 | 6.22 | -0.21 | -3.27% | 154,929 |
| Nov 6, 2024 | 6.39 | 6.59 | 6.24 | 6.43 | 0.24 | 3.88% | 267,849 |
| Nov 5, 2024 | 6.29 | 6.35 | 6.04 | 6.19 | -0.06 | -0.96% | 132,529 |
| Nov 4, 2024 | 6.04 | 6.35 | 5.96 | 6.25 | 0.21 | 3.48% | 183,300 |
| Nov 1, 2024 | 5.94 | 6.37 | 5.89 | 6.04 | 0.19 | 3.25% | 225,027 |
| Oct 31, 2024 | 5.91 | 5.98 | 5.67 | 5.85 | -0.10 | -1.68% | 168,963 |