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 | -0.07 | -1.42566191446 | 4.91 | 5.76 | 4.735 | 208860 | 5.1241655 | CS |
| 4 | -1.36 | -21.935483871 | 6.2 | 6.26 | 4.45 | 192756 | 5.11255364 | CS |
| 12 | -0.58 | -10.7011070111 | 5.42 | 6.66 | 4.45 | 263322 | 5.3816694 | CS |
| 26 | -4.42 | -47.7321814255 | 9.26 | 10.05 | 4.45 | 216781 | 6.42449386 | CS |
| 52 | -4.57 | -48.5653560043 | 9.41 | 14.74 | 4.45 | 159950 | 7.94235866 | CS |
| 156 | -6.3 | -56.552962298 | 11.14 | 14.74 | 4.45 | 107303 | 8.14649552 | CS |
| 260 | -0.38 | -7.27969348659 | 5.22 | 30.37 | 2.2 | 195919 | 13.28880932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 4.87 | -0.18 | -3.56 | 5.0199999 | 5.05 | 4.735 | 163916 |
| 1733355300 | 5.05 | -0.12 | -2.32 | 5.19 | 5.25 | 4.9 | 283839 |
| 1733268900 | 5.17 | -0.23 | -4.26 | 5.42 | 5.76 | 5.14 | 345651 |
| 1733182500 | 5.4 | 0.35 | 6.93 | 5.09 | 5.405 | 5 | 200956 |
| 1732917840 | 5.05 | 0.16 | 3.27 | 4.92 | 5.05 | 4.86 | 68255 |
| 1732750500 | 4.89 | 0.01 | 0.20 | 4.99 | 5.1302 | 4.88 | 172455 |
| 1732664100 | 4.88 | 0.08 | 1.67 | 4.8 | 4.93 | 4.68 | 131959 |
| 1732577700 | 4.8 | -0.07 | -1.44 | 5.17 | 5.17 | 4.8 | 175810 |
| 1732318500 | 4.87 | 0.11 | 2.31 | 4.76 | 4.98 | 4.7 | 129887 |
| 1732232100 | 4.76 | 0.2 | 4.39 | 4.5599999 | 4.86 | 4.47 | 186960 |
| 1732145700 | 4.5599999 | -0.15 | -3.18 | 4.7 | 4.7 | 4.45 | 188610 |
| 1732059300 | 4.71 | -0.16 | -3.29 | 4.8 | 4.824 | 4.6 | 223392 |
| 1731972900 | 4.87 | -0.09 | -1.72 | 5 | 5.08 | 4.8099999 | 284375 |
| 1731713700 | 4.955 | -0.49 | -8.92 | 5.3 | 5.34 | 4.91 | 388199 |
| 1731627300 | 5.44 | -0.28 | -4.90 | 5.67 | 5.67 | 5.42 | 146047 |
| 1731540900 | 5.72 | 0.06 | 1.06 | 5.71 | 5.97 | 5.6 | 181209 |
| 1731454500 | 5.66 | -0.49 | -7.97 | 6.04 | 6.17 | 5.65 | 209837 |
| 1731368100 | 6.15 | 0.02 | 0.33 | 6.14 | 6.26 | 6.09 | 122166 |
| 1731108900 | 6.13 | -0.09 | -1.45 | 6.2 | 6.22 | 6.0885 | 124764 |
| 1731022500 | 6.22 | -0.21 | -3.27 | 6.46 | 6.54 | 6.11 | 154929 |
| 1730936100 | 6.43 | 0.24 | 3.88 | 6.39 | 6.59 | 6.2361 | 264929 |
| 1730849700 | 6.19 | -0.06 | -0.96 | 6.29 | 6.35 | 6.0401 | 132529 |
| 1730763300 | 6.25 | 0.21 | 3.48 | 6.04 | 6.345 | 5.9609 | 183260 |
| 1730500500 | 6.04 | 0.19 | 3.25 | 5.94 | 6.37 | 5.89 | 225027 |
| 1730414100 | 5.85 | -0.1 | -1.68 | 5.91 | 5.96 | 5.67 | 166133 |
| 1730327700 | 5.95 | -0.35 | -5.56 | 6.26 | 6.46 | 5.76 | 311245 |
| 1730241300 | 6.3 | 0.14 | 2.19 | 6.25 | 6.66 | 6.1468 | 534015 |
| 1730154900 | 6.165 | 0.75 | 13.75 | 5.65 | 6.53 | 5.65 | 622677 |
| 1729895700 | 5.42 | 0.2 | 3.83 | 5.3 | 5.74 | 5.213 | 496066 |
| 1729809300 | 5.22 | 0.22 | 4.40 | 5 | 5.35 | 4.97 | 310710 |
| 1729722900 | 5 | -0.14 | -2.72 | 5.08 | 5.18 | 4.89 | 175186 |
| 1729636500 | 5.14 | -0.04 | -0.77 | 5.19 | 5.21 | 5.0199999 | 111125 |
| 1729550100 | 5.18 | 0.07 | 1.37 | 5.23 | 5.32 | 5.03 | 172059 |
| 1729290900 | 5.11 | 0.11 | 2.20 | 5.0599999 | 5.115 | 5.01 | 126437 |
| 1729204500 | 5 | -0.21 | -4.03 | 5.21 | 5.21 | 4.87 | 119970 |
| 1729118100 | 5.21 | 0.38 | 7.87 | 4.87 | 5.22 | 4.83 | 188970 |
| 1729031700 | 4.83 | -0.25 | -4.92 | 5.1 | 5.1 | 4.78 | 243067 |
| 1728945300 | 5.08 | -0.06 | -1.17 | 5.14 | 5.23 | 5.0002 | 129198 |
| 1728686100 | 5.14 | 0.12 | 2.39 | 5.01 | 5.15 | 4.97 | 109945 |
| 1728599700 | 5.0199999 | -0.12 | -2.33 | 5.14 | 5.14 | 4.87 | 187659 |
| 1728513300 | 5.14 | -0.17 | -3.20 | 5.29 | 5.29 | 5.045 | 169451 |
| 1728426900 | 5.3099999 | 0.07 | 1.34 | 5.24 | 5.34 | 5.13 | 124959 |
| 1728340500 | 5.24 | -0.22 | -4.03 | 5.43 | 5.46 | 5.195 | 119244 |
| 1728081300 | 5.46 | 0.16 | 3.02 | 5.37 | 5.47 | 5.1655 | 147248 |
| 1727994900 | 5.3 | -0.01 | -0.19 | 5.3099999 | 5.48 | 5.265 | 269122 |
| 1727908500 | 5.3099999 | -0.2 | -3.63 | 5.51 | 5.51 | 5.09 | 322875 |
| 1727822100 | 5.51 | 0.12 | 2.23 | 5.42 | 5.73 | 5.37 | 380380 |
| 1727735700 | 5.39 | 0.17 | 3.26 | 5.42 | 5.42 | 5.23 | 399288 |
| 1727476500 | 5.22 | 0.26 | 5.24 | 5.2699999 | 5.745 | 5.08 | 770538 |
| 1727390100 | 4.96 | 0.1 | 2.06 | 4.93 | 5.0683999 | 4.82 | 298219 |
| 1727303700 | 4.86 | -0.26 | -5.08 | 5.12 | 5.12 | 4.8099999 | 212829 |
| 1727217300 | 5.12 | -0.04 | -0.78 | 5.17 | 5.18 | 4.99 | 199775 |
| 1727130900 | 5.16 | -0.06 | -1.15 | 5.32 | 5.408 | 5.07 | 315630 |
| 1726871700 | 5.22 | -0.11 | -2.06 | 5.36 | 5.3987 | 5.09 | 318533 |
| 1726785300 | 5.33 | 0.14 | 2.70 | 5.37 | 5.4919 | 5.291 | 190006 |
| 1726698900 | 5.19 | -0.36 | -6.49 | 5.65 | 5.6891999 | 5.18 | 474981 |
| 1726612500 | 5.55 | 0.17 | 3.06 | 5.5 | 5.6 | 5.4 | 784070 |
| 1726526100 | 5.385 | -0.08 | -1.37 | 5.48 | 5.5199999 | 5.2001 | 502160 |
| 1726266900 | 5.46 | -0.93 | -14.55 | 5.59 | 5.68 | 5.4 | 1221508 |
| 1726180500 | 6.39 | 0.16 | 2.57 | 6.2699999 | 6.49 | 6.19 | 65757 |
| 1726094100 | 6.23 | 0.23 | 3.83 | 5.97 | 6.28 | 5.92 | 127163 |
| 1726007700 | 6 | -0.22 | -3.54 | 6.18 | 6.18 | 5.9 | 113145 |
| 1725921300 | 6.22 | 0.34 | 5.78 | 5.87 | 6.42 | 5.87 | 124993 |
| 1725662100 | 5.88 | -0.12 | -2.00 | 5.96 | 6.0199999 | 5.795 | 176308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
