INmune Bio Inc.

8.11
0.52 (6.85%)
At close: Apr 02, 2025, 3:59 PM
7.94
-2.10%
After-hours: Apr 02, 2025, 07:55 PM EDT

INmune Bio Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 7.41 8.16 7.41 8.07 0.48 6.32% 240,075
Apr 1, 2025 7.78 7.95 7.33 7.59 -0.22 -2.82% 256,200
Mar 31, 2025 7.46 7.81 7.29 7.81 0.29 3.86% 360,518
Mar 28, 2025 7.55 7.94 7.07 7.52 0.11 1.48% 342,500
Mar 27, 2025 7.68 7.77 7.33 7.41 -0.32 -4.14% 357,900
Mar 26, 2025 8.78 8.78 7.71 7.73 -1.13 -12.75% 322,054
Mar 25, 2025 8.22 8.94 8.22 8.86 0.56 6.75% 203,200
Mar 24, 2025 8.27 8.55 8.20 8.30 0.18 2.22% 197,511
Mar 21, 2025 8.00 8.18 7.89 8.12 -0.02 -0.25% 218,492
Mar 20, 2025 8.30 8.50 8.03 8.14 -0.17 -2.05% 364,240
Mar 19, 2025 7.20 8.43 7.20 8.31 1.12 15.58% 370,356
Mar 18, 2025 7.61 7.78 7.03 7.19 -0.48 -6.26% 388,320
Mar 17, 2025 7.91 7.99 7.67 7.67 -0.28 -3.52% 211,331
Mar 14, 2025 8.15 8.41 7.77 7.95 -0.09 -1.12% 224,708
Mar 13, 2025 8.75 8.84 8.02 8.04 -0.73 -8.32% 153,833
Mar 12, 2025 8.35 8.82 8.12 8.77 0.60 7.34% 241,000
Mar 11, 2025 7.92 8.22 7.82 8.17 0.22 2.77% 182,828
Mar 10, 2025 8.00 8.35 7.79 7.95 -0.07 -0.87% 249,726
Mar 7, 2025 8.01 8.16 7.85 8.02 0.00 0.00% 159,726
Mar 6, 2025 7.95 8.24 7.64 8.02 -0.16 -1.96% 214,055
Mar 5, 2025 8.16 8.28 7.93 8.18 0.08 0.99% 212,700
Mar 4, 2025 7.77 8.35 7.41 8.10 0.36 4.65% 218,769
Mar 3, 2025 8.09 8.20 7.74 7.74 -0.29 -3.61% 289,048
Feb 28, 2025 7.74 8.14 7.30 8.03 0.18 2.29% 233,219
Feb 27, 2025 7.83 8.37 7.76 7.85 0.05 0.64% 217,700
Feb 26, 2025 7.75 8.08 7.67 7.80 0.14 1.83% 234,806
Feb 25, 2025 7.91 7.95 7.41 7.66 -0.34 -4.25% 386,400
Feb 24, 2025 8.52 8.69 7.95 8.00 -0.59 -6.87% 352,500
Feb 21, 2025 9.25 9.25 8.48 8.59 -0.50 -5.50% 274,300
Feb 20, 2025 9.53 9.56 8.75 9.09 -0.40 -4.21% 216,651
Feb 19, 2025 9.15 9.58 8.99 9.49 0.31 3.38% 291,067
Feb 18, 2025 9.25 9.36 8.90 9.18 0.00 0.00% 270,500
Feb 14, 2025 9.30 9.60 8.94 9.18 -0.12 -1.29% 311,200
Feb 13, 2025 9.40 9.49 8.66 9.30 0.17 1.86% 424,000
Feb 12, 2025 8.50 9.88 8.40 9.13 0.88 10.67% 995,832
Feb 11, 2025 9.20 9.31 8.22 8.25 -0.87 -9.54% 529,503
Feb 10, 2025 9.87 10.40 8.91 9.12 -0.48 -5.00% 572,124
Feb 7, 2025 9.80 10.02 9.36 9.60 -0.20 -2.04% 273,464
Feb 6, 2025 10.46 10.49 9.77 9.80 -0.68 -6.49% 304,178
Feb 5, 2025 9.31 10.50 9.24 10.48 1.17 12.57% 321,182
Feb 4, 2025 9.78 9.88 8.70 9.31 -0.45 -4.61% 644,826
Feb 3, 2025 9.81 10.28 9.29 9.76 -0.40 -3.94% 561,083
Jan 31, 2025 9.24 10.34 9.01 10.16 0.94 10.20% 780,322
Jan 30, 2025 9.22 9.90 8.30 9.22 0.16 1.77% 742,774
Jan 29, 2025 8.00 9.18 7.82 9.06 1.04 12.97% 417,200
Jan 28, 2025 8.32 8.32 7.66 8.02 0.11 1.39% 324,982
Jan 27, 2025 8.41 8.50 7.60 7.91 -0.55 -6.50% 442,005
Jan 24, 2025 7.88 8.78 7.54 8.46 0.58 7.36% 546,694
Jan 23, 2025 7.80 8.14 7.52 7.88 0.21 2.74% 518,611
Jan 22, 2025 6.59 7.70 6.59 7.67 1.14 17.46% 750,800