INmune Bio Inc (INMB)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -12.693498452 | 9.69 | 10.05 | 8.0101 | 100531 | 8.81220807 | CS |
| 4 | 0.93 | 12.3505976096 | 7.53 | 10.05 | 7.07 | 153984 | 8.27368768 | CS |
| 12 | -3.94 | -31.7741935484 | 12.4 | 12.72 | 7.07 | 130906 | 9.26391508 | CS |
| 26 | -2.76 | -24.5989304813 | 11.22 | 14.74 | 7.07 | 114716 | 10.28837817 | CS |
| 52 | -0.48 | -5.36912751678 | 8.94 | 14.74 | 6.5001 | 82927 | 9.96933922 | CS |
| 156 | -13.46 | -61.4051094891 | 21.92 | 30.37 | 4.6288 | 125578 | 12.64167148 | CS |
| 260 | -1.04 | -10.9473684211 | 9.5 | 30.37 | 2.2 | 179224 | 13.96359991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 8.45 | 0.37 | 4.58 | 8.19 | 8.82 | 8.0101 | 63838 |
| 1721428500 | 8.08 | -0.45 | -5.28 | 8.48 | 8.5538 | 8.05 | 107765 |
| 1721342100 | 8.53 | -0.55 | -6.06 | 9.02 | 9.17 | 8.3699999 | 91816 |
| 1721255700 | 9.08 | -0.78 | -7.91 | 9.82 | 9.85 | 9.07 | 116647 |
| 1721169300 | 9.86 | 0.33 | 3.46 | 9.69 | 10.05 | 9.6 | 94759 |
| 1721082900 | 9.53 | 0.29 | 3.14 | 9.34 | 9.7 | 9.2 | 88976 |
| 1720823700 | 9.24 | 0.2 | 2.21 | 9.07 | 9.57 | 8.83 | 140017 |
| 1720737300 | 9.0399999 | 0.65 | 7.75 | 8.61 | 9.15 | 8.5 | 150967 |
| 1720650900 | 8.39 | 0.59 | 7.56 | 7.75 | 8.44 | 7.75 | 82307 |
| 1720564500 | 7.8 | 0.11 | 1.43 | 7.68 | 7.84 | 7.53 | 76893 |
| 1720478100 | 7.69 | -0.14 | -1.79 | 7.87 | 7.93 | 7.2 | 259883 |
| 1720218900 | 7.83 | -0.16 | -2.00 | 7.95 | 8.01 | 7.7 | 159676 |
| 1720040640 | 7.99 | -0.08 | -0.99 | 8.2 | 8.2028 | 7.8 | 112145 |
| 1719959700 | 8.07 | -0.35 | -4.16 | 8.33 | 8.5 | 7.99 | 153124 |
| 1719873300 | 8.42 | -0.4 | -4.54 | 8.89 | 9.0144 | 8.33 | 204547 |
| 1719614100 | 8.82 | 0.13 | 1.50 | 8.82 | 9.01 | 8.28 | 1739925 |
| 1719527700 | 8.69 | 1.4 | 19.20 | 7.58 | 8.69 | 7.57 | 355879 |
| 1719441300 | 7.29 | 0.14 | 1.96 | 7.42 | 7.67 | 7.11 | 316305 |
| 1719354900 | 7.15 | -0.38 | -5.05 | 7.53 | 7.5453 | 7.07 | 167731 |
| 1719268500 | 7.53 | 0.12 | 1.62 | 7.37 | 7.915 | 7.36 | 143946 |
| 1719009300 | 7.41 | -0.29 | -3.77 | 7.7 | 7.7 | 7.27 | 186873 |
| 1718922900 | 7.7 | 0 | 0.00 | 7.71 | 7.91 | 7.51 | 98946 |
| 1718750100 | 7.7 | -0.58 | -7.00 | 8.23 | 8.4099 | 7.41 | 399053 |
| 1718663700 | 8.28 | -0.21 | -2.47 | 8.6 | 8.76 | 8.21 | 119735 |
| 1718404500 | 8.49 | -0.59 | -6.50 | 8.91 | 8.99 | 8.49 | 77005 |
| 1718318100 | 9.08 | 0.33 | 3.77 | 8.75 | 9.14 | 8.65 | 68470 |
| 1718231700 | 8.75 | 0.24 | 2.82 | 8.71 | 8.8699999 | 8.625 | 68779 |
| 1718145300 | 8.51 | -0.21 | -2.41 | 8.75 | 8.7899999 | 8.51 | 76337 |
| 1718058900 | 8.72 | -0.04 | -0.46 | 8.61 | 8.7896 | 8.49 | 114767 |
| 1717799700 | 8.76 | -0.19 | -2.12 | 9.017 | 9.107 | 8.67 | 65659 |
| 1717713300 | 8.95 | -0.44 | -4.69 | 9.26 | 9.38 | 8.7925 | 117153 |
| 1717626900 | 9.39 | 0.2 | 2.18 | 9.27 | 9.53 | 9.18 | 85605 |
| 1717540500 | 9.19 | -0.44 | -4.57 | 9.47 | 9.58 | 9.1199999 | 75850 |
| 1717454100 | 9.63 | 0.18 | 1.90 | 9.57 | 9.72 | 9.16 | 114040 |
| 1717194900 | 9.45 | -0.09 | -0.89 | 9.58 | 9.65 | 9.275 | 61224 |
| 1717108500 | 9.535 | -0.12 | -1.19 | 9.7 | 9.8725 | 9.51 | 66338 |
| 1717022100 | 9.65 | -0.5 | -4.93 | 9.96 | 10.095 | 9.6199999 | 68087 |
| 1716935700 | 10.15 | 0.04 | 0.40 | 10.26 | 10.26 | 9.93 | 44277 |
| 1716590100 | 10.11 | -0.01 | -0.10 | 10.13 | 10.3194 | 9.9 | 65482 |
| 1716503700 | 10.12 | -0.58 | -5.42 | 10.66 | 10.7 | 9.76 | 99597 |
| 1716417300 | 10.7 | 0.14 | 1.33 | 10.7 | 11.034 | 10.61 | 60090 |
| 1716330900 | 10.56 | -0.67 | -5.97 | 11.22 | 11.3005 | 10.52 | 96919 |
| 1716244500 | 11.23 | 0.38 | 3.50 | 10.85 | 11.26 | 10.6178 | 122662 |
| 1715985300 | 10.85 | -0.32 | -2.86 | 11.36 | 11.36 | 10.76 | 84727 |
| 1715898900 | 11.17 | -0.19 | -1.67 | 11.34 | 11.465 | 10.95 | 64134 |
| 1715812500 | 11.36 | 0.87 | 8.29 | 10.7 | 11.36 | 10.5224 | 138421 |
| 1715726100 | 10.49 | 0.57 | 5.75 | 9.92 | 10.53 | 9.8699999 | 105144 |
| 1715639700 | 9.92 | -0.1 | -1.00 | 10.02 | 10.09 | 9.67 | 154472 |
| 1715380500 | 10.02 | -0.75 | -6.96 | 10.67 | 10.67 | 9.9 | 148564 |
| 1715294100 | 10.77 | 0.29 | 2.77 | 10.43 | 10.86 | 10.32 | 107133 |
| 1715207700 | 10.48 | -0.7 | -6.26 | 10.85 | 11.4 | 10.34 | 128190 |
| 1715121300 | 11.18 | -0.02 | -0.18 | 11.15 | 11.43 | 10.94 | 63843 |
| 1715034900 | 11.2 | -0.37 | -3.20 | 11.6 | 11.7584 | 11.1056 | 119738 |
| 1714775700 | 11.57 | 0.44 | 3.95 | 11.17 | 11.75 | 11.12 | 124759 |
| 1714689300 | 11.13 | -0.47 | -4.05 | 11.9 | 11.99 | 10.81 | 130705 |
| 1714602900 | 11.6 | -0.24 | -2.03 | 12 | 12.6 | 11.52 | 242826 |
| 1714516500 | 11.84 | 0.07 | 0.59 | 12.4 | 12.72 | 11.32 | 441537 |
| 1714430100 | 11.77 | 0.48 | 4.25 | 11.39 | 12.1245 | 11.3382 | 258022 |
| 1714170900 | 11.29 | 0.45 | 4.15 | 10.83 | 11.73 | 10.83 | 77738 |
| 1714084500 | 10.84 | 0.22 | 2.07 | 10.07 | 11.145 | 10.04 | 110996 |
| 1713998100 | 10.62 | 0.48 | 4.73 | 10.32 | 10.73 | 9.88 | 114528 |
| 1713911700 | 10.14 | -0.49 | -4.56 | 10.37 | 10.55 | 9.6201 | 178611 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
