INmune Bio Inc. (INMB)
NASDAQ: INMB
· Real-Time Price · USD
1.95
0.03 (1.56%)
At close: Sep 05, 2025, 3:59 PM
1.93
-1.01%
After-hours: Sep 05, 2025, 07:13 PM EDT
INMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.92 | 2.00 | 1.86 | 1.95 | 1.95 | 1.56% | 794,580 |
| 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 |
| Aug 27, 2025 | 2.18 | 2.21 | 1.94 | 2.05 | 2.05 | -5.09% | 1,589,700 |
| Aug 26, 2025 | 2.23 | 2.30 | 2.13 | 2.16 | 2.16 | -3.57% | 1,297,700 |
| Aug 25, 2025 | 2.38 | 2.38 | 2.21 | 2.24 | 2.24 | -7.05% | 1,555,731 |
| Aug 22, 2025 | 2.35 | 2.44 | 2.32 | 2.41 | 2.41 | 2.55% | 645,185 |
| Aug 21, 2025 | 2.35 | 2.38 | 2.32 | 2.35 | 2.35 | -0.42% | 420,522 |
| Aug 20, 2025 | 2.38 | 2.41 | 2.33 | 2.36 | 2.36 | -1.67% | 401,800 |
| Aug 19, 2025 | 2.51 | 2.53 | 2.38 | 2.40 | 2.40 | -5.14% | 645,846 |
| Aug 18, 2025 | 2.49 | 2.58 | 2.49 | 2.53 | 2.53 | 0.00% | 641,500 |
| Aug 15, 2025 | 2.46 | 2.56 | 2.43 | 2.53 | 2.53 | 3.27% | 538,638 |
| Aug 14, 2025 | 2.53 | 2.54 | 2.42 | 2.45 | 2.45 | -4.30% | 410,400 |
| Aug 13, 2025 | 2.44 | 2.61 | 2.42 | 2.56 | 2.56 | 5.79% | 1,003,800 |
| Aug 12, 2025 | 2.40 | 2.43 | 2.29 | 2.42 | 2.42 | 0.83% | 774,969 |
| Aug 11, 2025 | 2.53 | 2.55 | 2.38 | 2.40 | 2.40 | -6.25% | 756,200 |
| Aug 8, 2025 | 2.42 | 2.60 | 2.32 | 2.56 | 2.56 | -8.24% | 1,319,600 |