INmune Bio Inc. (INMB)
NASDAQ: INMB
· Real-Time Price · USD
2.52
-0.01 (-0.40%)
At close: Aug 18, 2025, 3:59 PM
2.50
-1.12%
After-hours: Aug 18, 2025, 07:30 PM EDT
INMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.49 | 2.58 | 2.49 | 2.53 | 2.53 | 0.00% | 638,824 |
| 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 |
| Aug 7, 2025 | 2.72 | 2.85 | 2.63 | 2.79 | 2.79 | 1.09% | 1,367,500 |
| Aug 6, 2025 | 2.69 | 2.83 | 2.66 | 2.76 | 2.76 | 2.60% | 1,083,900 |
| Aug 5, 2025 | 2.73 | 2.74 | 2.54 | 2.69 | 2.69 | -5.94% | 1,494,000 |
| Aug 4, 2025 | 2.95 | 2.96 | 2.68 | 2.86 | 2.86 | 11.72% | 22,949,100 |
| Aug 1, 2025 | 2.56 | 2.64 | 2.45 | 2.56 | 2.56 | -6.23% | 967,644 |
| Jul 31, 2025 | 2.70 | 2.84 | 2.69 | 2.73 | 2.73 | 1.87% | 1,009,700 |
| Jul 30, 2025 | 2.99 | 3.00 | 2.57 | 2.68 | 2.68 | -15.19% | 2,243,400 |
| Jul 29, 2025 | 2.98 | 3.19 | 2.82 | 3.16 | 3.16 | 8.59% | 3,262,341 |
| Jul 28, 2025 | 2.96 | 3.24 | 2.85 | 2.91 | 2.91 | 7.38% | 7,428,600 |
| Jul 25, 2025 | 2.77 | 2.83 | 2.62 | 2.71 | 2.71 | -2.52% | 1,340,107 |
| Jul 24, 2025 | 2.87 | 3.00 | 2.76 | 2.78 | 2.78 | -2.80% | 1,578,800 |
| Jul 23, 2025 | 2.45 | 3.07 | 2.41 | 2.86 | 2.86 | 19.17% | 5,661,800 |
| Jul 22, 2025 | 2.40 | 2.44 | 2.31 | 2.40 | 2.40 | 0.84% | 1,253,807 |