INmune Bio Inc. (INMB)
NASDAQ: INMB
· Real-Time Price · USD
2.02
-0.01 (-0.49%)
At close: Sep 26, 2025, 3:15 PM
INMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.94 | 2.07 | 1.92 | 2.03 | 2.03 | 4.10% | 470,973 |
| Sep 24, 2025 | 2.00 | 2.05 | 1.95 | 1.95 | 1.95 | -2.01% | 276,000 |
| Sep 23, 2025 | 1.98 | 2.08 | 1.98 | 1.99 | 1.99 | 0.51% | 549,424 |
| Sep 22, 2025 | 1.92 | 2.02 | 1.87 | 1.98 | 1.98 | 4.21% | 515,125 |
| Sep 19, 2025 | 1.99 | 2.00 | 1.83 | 1.90 | 1.90 | -3.55% | 1,051,922 |
| Sep 18, 2025 | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | 3.14% | 329,625 |
| Sep 17, 2025 | 1.97 | 2.02 | 1.91 | 1.91 | 1.91 | -4.02% | 578,800 |
| Sep 16, 2025 | 2.00 | 2.03 | 1.96 | 1.99 | 1.99 | 1.02% | 468,912 |
| Sep 15, 2025 | 2.05 | 2.12 | 1.95 | 1.97 | 1.97 | -1.99% | 1,822,536 |
| Sep 12, 2025 | 1.97 | 2.06 | 1.93 | 2.01 | 2.01 | 2.03% | 474,302 |
| Sep 11, 2025 | 1.78 | 1.98 | 1.78 | 1.97 | 1.97 | 11.93% | 1,062,639 |
| Sep 10, 2025 | 1.71 | 1.82 | 1.71 | 1.76 | 1.76 | -1.12% | 580,238 |
| Sep 9, 2025 | 1.83 | 1.83 | 1.73 | 1.78 | 1.78 | -1.66% | 952,100 |
| Sep 8, 2025 | 1.95 | 1.96 | 1.80 | 1.81 | 1.81 | -7.18% | 718,319 |
| Sep 5, 2025 | 1.92 | 2.00 | 1.86 | 1.95 | 1.95 | 1.56% | 797,600 |
| Sep 4, 2025 | 1.96 | 1.99 | 1.89 | 1.92 | 1.92 | -2.54% | 718,707 |
| Sep 3, 2025 | 2.01 | 2.08 | 1.94 | 1.97 | 1.97 | 0.00% | 711,739 |
| Sep 2, 2025 | 2.00 | 2.08 | 1.94 | 1.97 | 1.97 | -2.96% | 757,600 |
| Aug 29, 2025 | 2.08 | 2.09 | 2.03 | 2.03 | 2.03 | -2.87% | 541,400 |
| Aug 28, 2025 | 2.07 | 2.15 | 2.04 | 2.09 | 2.09 | 1.95% | 606,317 |