INmune Bio Inc (INMB)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 3.19865319865 | 5.94 | 6.59 | 5.89 | 192135 | 6.23733383 | CS |
| 4 | 1.12 | 22.3552894212 | 5.01 | 6.66 | 4.78 | 238874 | 5.71302049 | CS |
| 12 | -0.78 | -11.2879884226 | 6.91 | 7.4968 | 4.78 | 258818 | 5.69905086 | CS |
| 26 | -4.72 | -43.5023041475 | 10.85 | 11.465 | 4.78 | 192142 | 6.74431053 | CS |
| 52 | -0.93 | -13.1728045326 | 7.06 | 14.74 | 4.78 | 143445 | 8.17629959 | CS |
| 156 | -8.37 | -57.724137931 | 14.5 | 16.19 | 4.6288 | 107079 | 8.59411256 | CS |
| 260 | 1.41 | 29.8728813559 | 4.72 | 30.37 | 2.2 | 191904 | 13.43733027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725575700 | 6 | -0.15 | -2.44 | 6.13 | 6.206 | 5.99 | 135532 |
| 1725489300 | 6.15 | 0 | 0.00 | 6.13 | 6.26 | 5.98 | 94189 |
| 1725402900 | 6.15 | -0.47 | -7.10 | 6.6 | 6.65 | 6.125 | 144144 |
| 1725057300 | 6.62 | -0.24 | -3.50 | 6.89 | 6.96 | 6.54 | 110251 |
| 1724970900 | 6.86 | 0.03 | 0.44 | 6.87 | 7.04 | 6.74 | 106757 |
| 1724884500 | 6.83 | -0.23 | -3.26 | 7.02 | 7.07 | 6.71 | 110744 |
| 1724798100 | 7.06 | 0.01 | 0.14 | 6.99 | 7.1 | 6.8868 | 63016 |
| 1724711700 | 7.05 | 0.1 | 1.44 | 7.13 | 7.13 | 6.87 | 139236 |
| 1724452500 | 6.95 | 0.5 | 7.75 | 6.47 | 6.99 | 6.42 | 183930 |
| 1724366100 | 6.45 | -0.4 | -5.84 | 7.05 | 7.05 | 6.44 | 294788 |
| 1724279700 | 6.85 | 0.16 | 2.39 | 6.72 | 6.97 | 6.41 | 296808 |
| 1724193300 | 6.69 | -0.3 | -4.29 | 6.99 | 7.11 | 6.61 | 194387 |
| 1724106900 | 6.99 | -0.14 | -1.96 | 7.12 | 7.39 | 6.81 | 416734 |
| 1723847700 | 7.13 | 0.26 | 3.78 | 6.91 | 7.4968 | 6.9 | 186413 |
| 1723761300 | 6.87 | 0.14 | 2.08 | 6.92 | 7.04 | 6.8301 | 104928 |
| 1723674900 | 6.73 | -0.25 | -3.58 | 7.05 | 7.05 | 6.6 | 171009 |
| 1723588500 | 6.98 | -0.13 | -1.83 | 7.17 | 7.23 | 6.95 | 170706 |
| 1723502100 | 7.11 | -0.25 | -3.40 | 7.41 | 7.41 | 6.95 | 193758 |
| 1723242900 | 7.36 | -0.23 | -3.03 | 7.56 | 7.56 | 7.29 | 40552 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
