INmune Bio Inc (INMB)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.455 | 22.3159509202 | 6.52 | 8.78 | 6.16 | 502680 | 7.74906224 | CS |
| 4 | 3.0423 | 61.6761611288 | 4.9327 | 8.78 | 4.61 | 476992 | 6.43544504 | CS |
| 12 | 1.685 | 26.7885532591 | 6.29 | 8.78 | 4.32 | 285257 | 5.7200773 | CS |
| 26 | -0.775 | -8.85714285714 | 8.75 | 8.83 | 4.32 | 262258 | 5.83456418 | CS |
| 52 | -4.235 | -34.6846846847 | 12.21 | 14.74 | 4.32 | 190217 | 7.17882974 | CS |
| 156 | -0.355 | -4.26170468187 | 8.33 | 14.74 | 4.32 | 111667 | 7.64742019 | CS |
| 260 | 3.155 | 65.4564315353 | 4.82 | 30.37 | 2.2 | 203329 | 13.01539539 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 7.91 | -0.55 | -6.50 | 8.41 | 8.4213 | 7.5962 | 438053 |
| 1737761700 | 8.46 | 0.79 | 10.30 | 7.88 | 8.78 | 7.54 | 542926 |
| 1737675300 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 0 |
| 1737588900 | 7.67 | 1.15 | 17.55 | 6.59 | 7.7 | 6.59 | 702167 |
| 1737502500 | 6.525 | 0.08 | 1.16 | 6.5199999 | 6.565 | 6.16 | 327574 |
| 1737156900 | 6.45 | -0.27 | -4.02 | 6.74 | 6.8 | 6.035 | 379965 |
| 1737070500 | 6.72 | 0.44 | 7.01 | 6.5199999 | 6.83 | 6.11 | 631474 |
| 1736984100 | 6.28 | 0.33 | 5.46 | 6.09 | 6.39 | 5.82 | 405069 |
| 1736897700 | 5.955 | -0.59 | -8.94 | 6.67 | 6.675 | 5.86 | 603354 |
| 1736811300 | 6.54 | 1.05 | 19.13 | 5.79 | 6.84 | 5.76 | 1310910 |
| 1736552100 | 5.49 | 0.19 | 3.58 | 5.35 | 5.665 | 5.15 | 283671 |
| 1736379300 | 5.3 | -0.27 | -4.85 | 5.66 | 5.715 | 5.22 | 254216 |
| 1736292900 | 5.57 | 0.16 | 2.96 | 5.45 | 6.15 | 5.45 | 488995 |
| 1736206500 | 5.41 | 0.12 | 2.17 | 5.38 | 5.63 | 5.36 | 370383 |
| 1735947300 | 5.295 | 0.37 | 7.40 | 5.01 | 5.42 | 5.01 | 408673 |
| 1735860900 | 4.93 | 0.26 | 5.57 | 4.73 | 5.19 | 4.73 | 270828 |
| 1735688100 | 4.67 | 0.02 | 0.43 | 4.9327 | 4.96 | 4.61 | 213611 |
| 1735601700 | 4.65 | 0 | 0.00 | 4.58 | 4.72 | 4.46 | 242309 |
| 1735342500 | 4.65 | -0.08 | -1.69 | 4.78 | 4.87 | 4.55 | 258142 |
| 1735256100 | 4.73 | 0.24 | 5.35 | 4.51 | 4.7699 | 4.453 | 190130 |
| 1735077840 | 4.49 | -0.06 | -1.32 | 4.55 | 4.61 | 4.4 | 96864 |
| 1734996900 | 4.55 | 0.15 | 3.41 | 4.38 | 4.59 | 4.38 | 225281 |
| 1734737700 | 4.4 | -0.02 | -0.45 | 4.36 | 4.6 | 4.32 | 402171 |
| 1734651300 | 4.42 | -0.15 | -3.18 | 4.68 | 4.79 | 4.36 | 242846 |
| 1734564900 | 4.565 | -0.42 | -8.33 | 4.98 | 5.075 | 4.48 | 272435 |
| 1734478500 | 4.98 | -0.1 | -1.97 | 5.08 | 5.16 | 4.85 | 195231 |
| 1734392100 | 5.08 | 0.33 | 6.95 | 4.75 | 5.1 | 4.62 | 165683 |
| 1734132900 | 4.75 | -0.12 | -2.46 | 4.84 | 4.85 | 4.62 | 410724 |
| 1734046500 | 4.87 | -0.38 | -7.24 | 5.26 | 5.2699999 | 4.86 | 169373 |
| 1733960100 | 5.25 | -0.19 | -3.49 | 5.53 | 5.53 | 5.2 | 198746 |
| 1733873700 | 5.44 | 0.12 | 2.26 | 5.33 | 5.68 | 5.2725 | 253124 |
| 1733787300 | 5.32 | 0.42 | 8.57 | 4.93 | 5.36 | 4.93 | 195185 |
| 1733528100 | 4.9 | 0.03 | 0.62 | 4.9 | 4.96 | 4.805 | 128486 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
