Register for real-time alerts, custom portfolio, and market movers
INMB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 11.57 | 0.44 | 3.95% | 11.17 | 11.75 | 11.12 | 124,759 |
| May 02 2024 | 11.13 | -0.47 | -4.05% | 11.90 | 11.99 | 10.81 | 130,705 |
| May 01 2024 | 11.60 | -0.24 | -2.03% | 12.00 | 12.60 | 11.52 | 242,826 |
| Apr 30 2024 | 11.84 | 0.07 | 0.59% | 12.40 | 12.72 | 11.32 | 441,537 |
| Apr 29 2024 | 11.77 | 0.48 | 4.25% | 11.39 | 12.1245 | 11.3382 | 258,022 |
| Apr 26 2024 | 11.29 | 0.45 | 4.15% | 10.83 | 11.73 | 10.83 | 77,738 |
| Apr 25 2024 | 10.84 | 0.22 | 2.07% | 10.17 | 11.145 | 10.04 | 115,764 |
| Apr 24 2024 | 10.62 | 0.48 | 4.73% | 10.32 | 10.73 | 9.88 | 114,528 |
| Apr 23 2024 | 10.14 | -0.49 | -4.56% | 10.37 | 10.55 | 9.6201 | 178,611 |
| Apr 22 2024 | 10.625 | 2.26 | 26.94% | 8.40 | 10.73 | 8.40 | 687,717 |
| Apr 19 2024 | 8.37 | -0.43 | -4.89% | 8.76 | 8.9899 | 8.30 | 69,216 |
| Apr 18 2024 | 8.80 | 0.37 | 4.39% | 8.46 | 8.90 | 8.38 | 97,911 |
| Apr 17 2024 | 8.43 | -0.72 | -7.87% | 9.14 | 9.1585 | 8.40 | 148,236 |
| Apr 16 2024 | 9.15 | -0.43 | -4.49% | 9.46 | 9.65 | 8.80 | 118,273 |
| Apr 15 2024 | 9.58 | -0.81 | -7.80% | 10.39 | 10.39 | 9.40 | 125,932 |
| Apr 12 2024 | 10.39 | -0.55 | -5.03% | 10.93 | 11.0139 | 10.22 | 74,572 |
| Apr 11 2024 | 10.94 | 0.10 | 0.92% | 10.82 | 11.22 | 10.70 | 54,199 |
| Apr 10 2024 | 10.84 | 0.28 | 2.65% | 10.47 | 11.30 | 10.47 | 109,522 |
| Apr 09 2024 | 10.56 | 0.20 | 1.93% | 10.47 | 10.83 | 10.09 | 176,411 |
| Apr 08 2024 | 10.36 | 0.02 | 0.19% | 10.36 | 10.77 | 10.14 | 223,895 |
| Apr 05 2024 | 10.34 | 0.09 | 0.88% | 10.25 | 10.38 | 10.02 | 76,655 |
| Apr 04 2024 | 10.25 | 0.15 | 1.49% | 10.25 | 10.59 | 9.84 | 141,201 |
| Apr 03 2024 | 10.10 | -0.85 | -7.76% | 10.95 | 11.33 | 10.04 | 176,498 |
| Apr 02 2024 | 10.95 | -0.57 | -4.95% | 11.42 | 11.58 | 10.6199 | 156,705 |
| Apr 01 2024 | 11.52 | -0.23 | -1.96% | 11.75 | 11.85 | 11.11 | 110,261 |
| Mar 28 2024 | 11.75 | 0.12 | 1.03% | 11.81 | 12.05 | 11.28 | 96,390 |
| Mar 27 2024 | 11.63 | -0.25 | -2.10% | 11.74 | 12.19 | 11.35 | 92,870 |
| Mar 26 2024 | 11.88 | 0.17 | 1.45% | 11.76 | 11.995 | 11.54 | 36,402 |
| Mar 25 2024 | 11.71 | -0.49 | -4.02% | 12.29 | 12.48 | 11.44 | 63,723 |
| Mar 22 2024 | 12.20 | 0.28 | 2.35% | 11.85 | 12.38 | 11.50 | 69,816 |
| Mar 21 2024 | 11.92 | 0.33 | 2.85% | 11.52 | 11.92 | 11.50 | 42,684 |
| Mar 20 2024 | 11.59 | 0.65 | 5.94% | 11.05 | 11.64 | 10.90 | 87,417 |
| Mar 19 2024 | 10.94 | -0.08 | -0.73% | 11.00 | 11.235 | 10.80 | 75,429 |
| Mar 18 2024 | 11.02 | -0.04 | -0.36% | 11.03 | 11.56 | 10.79 | 80,772 |
| Mar 15 2024 | 11.06 | -0.38 | -3.32% | 11.26 | 11.85 | 11.00 | 63,155 |
| Mar 14 2024 | 11.44 | -0.37 | -3.13% | 11.83 | 12.06 | 11.25 | 57,447 |
| Mar 13 2024 | 11.81 | 0.05 | 0.43% | 11.61 | 12.0899 | 11.61 | 39,210 |
| Mar 12 2024 | 11.76 | 0.04 | 0.34% | 11.92 | 12.175 | 11.70 | 30,982 |
| Mar 11 2024 | 11.72 | -0.49 | -4.01% | 12.05 | 12.28 | 11.6476 | 62,043 |
| Mar 08 2024 | 12.21 | -0.29 | -2.32% | 12.87 | 12.96 | 12.095 | 59,937 |
| Mar 07 2024 | 12.50 | -0.15 | -1.19% | 12.80 | 13.25 | 12.3201 | 101,275 |
| Mar 06 2024 | 12.65 | 0.48 | 3.94% | 12.18 | 12.89 | 12.18 | 32,748 |
| Mar 05 2024 | 12.17 | -0.69 | -5.37% | 12.82 | 13.03 | 12.03 | 75,841 |
| Mar 04 2024 | 12.86 | 0.47 | 3.79% | 12.61 | 13.30 | 12.4901 | 78,999 |
| Mar 01 2024 | 12.39 | 0.79 | 6.81% | 11.61 | 12.55 | 11.61 | 85,333 |
| Feb 29 2024 | 11.60 | -0.22 | -1.86% | 12.20 | 12.385 | 11.59 | 43,742 |
| Feb 28 2024 | 11.82 | -0.29 | -2.39% | 12.11 | 12.30 | 11.1601 | 115,959 |
| Feb 27 2024 | 12.11 | -1.00 | -7.63% | 13.08 | 13.11 | 12.11 | 97,046 |
| Feb 26 2024 | 13.11 | 0.19 | 1.47% | 12.90 | 13.52 | 12.90 | 136,964 |
| Feb 23 2024 | 12.92 | 0.26 | 2.01% | 12.85 | 12.92 | 12.11 | 40,807 |
| Feb 22 2024 | 12.665 | 0.07 | 0.60% | 12.48 | 13.085 | 12.26 | 38,612 |
| Feb 21 2024 | 12.59 | -0.91 | -6.74% | 13.21 | 13.49 | 12.2301 | 79,334 |
| Feb 20 2024 | 13.50 | -0.51 | -3.64% | 13.90 | 14.41 | 13.05 | 97,960 |
| Feb 16 2024 | 14.01 | 0.23 | 1.67% | 13.78 | 14.49 | 13.5239 | 107,715 |
| Feb 15 2024 | 13.78 | -0.22 | -1.57% | 13.82 | 14.40 | 13.61 | 101,571 |
| Feb 14 2024 | 14.00 | 1.83 | 15.04% | 12.49 | 14.74 | 12.38 | 248,202 |
| Feb 13 2024 | 12.17 | -0.22 | -1.78% | 12.23 | 12.54 | 11.84 | 37,132 |
| Feb 12 2024 | 12.39 | 0.32 | 2.65% | 11.92 | 12.5166 | 11.92 | 32,798 |
| Feb 09 2024 | 12.07 | 0.17 | 1.43% | 12.04 | 12.55 | 11.78 | 41,032 |
| Feb 08 2024 | 11.90 | -0.82 | -6.45% | 12.96 | 13.00 | 11.88 | 80,622 |
| Feb 07 2024 | 12.72 | 0.32 | 2.58% | 12.34 | 12.72 | 11.7601 | 67,703 |
| Feb 06 2024 | 12.40 | 0.57 | 4.82% | 11.75 | 12.60 | 11.495 | 87,397 |
