Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inmune Bio Inc (NQ: INMB )

10.85 -0.32 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 10.22 10.50 10.20 10.25 7,600 -0.15(-1.44%)
May 30, 2019 10.27 10.50 10.25 10.40 4,317 -0.08(-0.76%)
May 29, 2019 10.42 10.52 10.11 10.48 5,746 -0.11(-1.04%)
May 28, 2019 11.03 11.50 10.38 10.59 9,028 -0.21(-1.95%)
May 24, 2019 10.95 10.95 9.570 10.80 27,100 +0.26(+2.47%)
May 23, 2019 10.65 11.00 9.507 10.54 20,313 -0.16(-1.49%)
May 22, 2019 9.643 11.23 9.461 10.70 41,639 +1.06(+10.95%)
May 21, 2019 9.160 9.755 8.600 9.644 28,196 +0.15(+1.62%)
May 20, 2019 10.72 10.99 8.920 9.490 46,673 -1.33(-12.29%)
May 17, 2019 10.95 10.95 10.62 10.82 5,700 +0.07(+0.65%)
May 16, 2019 10.80 11.50 10.75 10.75 33,200 -0.11(-1.01%)
May 15, 2019 10.93 11.00 10.83 10.86 14,586 -0.13(-1.18%)
May 14, 2019 10.89 10.99 10.79 10.99 10,371 +0.07(+0.64%)
May 13, 2019 10.76 11.00 10.50 10.92 15,484 -0.01(-0.09%)
May 10, 2019 11.00 11.00 10.73 10.93 6,000 -0.07(-0.64%)
May 09, 2019 10.79 11.00 10.53 11.00 13,818 +0.35(+3.26%)
May 08, 2019 10.84 10.85 10.36 10.65 17,819 -0.10(-0.90%)
May 07, 2019 10.37 10.75 10.37 10.75 14,799 +0.25(+2.38%)
May 06, 2019 10.70 10.92 10.37 10.50 8,220 -0.21(-1.96%)
May 03, 2019 11.15 11.25 10.55 10.71 14,200 -0.24(-2.19%)
May 02, 2019 10.95 11.10 10.73 10.95 26,922 +0.17(+1.58%)
May 01, 2019 10.80 11.00 10.64 10.78 16,945 +0.17(+1.56%)
Apr 30, 2019 10.45 10.65 10.34 10.61 11,021 +0.31(+3.03%)
Apr 29, 2019 10.80 10.80 10.13 10.30 10,375 -0.10(-0.94%)
Apr 26, 2019 10.80 10.80 10.03 10.40 34,300 -0.20(-1.89%)
Apr 25, 2019 10.84 10.84 10.30 10.60 18,009 +0.25(+2.43%)
Apr 24, 2019 10.75 10.75 10.03 10.35 20,502 -0.35(-3.26%)
Apr 23, 2019 11.00 11.00 10.20 10.70 12,874 -0.05(-0.47%)
Apr 22, 2019 10.49 11.00 10.00 10.75 27,472 +0.69(+6.86%)
Apr 18, 2019 10.11 10.18 9.850 10.06 9,100 -0.07(-0.71%)
Apr 17, 2019 10.50 10.50 10.00 10.13 9,481 -0.32(-3.07%)
Apr 16, 2019 11.00 11.00 10.04 10.45 19,282 +0.09(+0.85%)
Apr 15, 2019 10.05 10.89 9.450 10.36 27,241 +0.77(+7.98%)
Apr 12, 2019 10.24 10.24 9.304 9.596 38,700 -0.60(-5.92%)
Apr 11, 2019 10.60 10.60 10.00 10.20 28,704 -0.30(-2.84%)
Apr 10, 2019 10.62 10.95 9.490 10.50 105,130 +0.06(+0.56%)
Apr 09, 2019 8.800 10.68 8.650 10.44 157,257 +1.84(+21.40%)
Apr 08, 2019 8.760 8.790 8.100 8.600 53,047 +0.79(+10.12%)
Apr 05, 2019 7.810 7.860 7.698 7.810 17,600 +0.16(+2.09%)
Apr 04, 2019 8.257 8.257 7.340 7.650 17,812 -0.15(-1.89%)
Apr 03, 2019 8.270 8.270 7.500 7.797 11,171 +0.27(+3.56%)
Apr 02, 2019 7.450 7.719 7.428 7.529 7,965 +0.08(+1.06%)
Apr 01, 2019 7.580 7.596 7.440 7.450 20,027 -0.40(-5.10%)
Mar 29, 2019 7.789 7.850 7.789 7.850 1,700 -0.10(-1.26%)
Mar 28, 2019 7.530 7.950 7.530 7.950 594 -0.05(-0.62%)
Mar 27, 2019 8.000 8.000 8.000 69 +0.00(+0.00%)
Mar 26, 2019 8.150 8.150 7.890 8.000 6,628 -0.12(-1.46%)
Mar 25, 2019 8.000 8.119 7.990 8.119 7,715 +0.12(+1.55%)
Mar 22, 2019 8.000 8.000 7.951 7.995 2,200 +0.07(+0.87%)
Mar 21, 2019 7.720 7.945 7.720 7.926 13,407 +0.02(+0.20%)
Mar 20, 2019 7.910 7.930 7.800 7.910 1,946 -0.04(-0.50%)
Mar 19, 2019 7.660 8.000 7.660 7.950 3,807 +0.22(+2.85%)
Mar 18, 2019 7.250 7.730 7.250 7.730 6,690 +0.65(+9.18%)
Mar 15, 2019 7.800 7.800 7.080 7.080 11,600 -0.72(-9.23%)
Mar 14, 2019 7.559 7.800 7.521 7.800 7,215 +0.30(+4.00%)
Mar 13, 2019 7.550 7.600 7.500 7.500 3,506 -0.01(-0.13%)
Mar 12, 2019 7.745 7.745 7.500 7.510 2,360 +0.01(+0.13%)
Mar 11, 2019 7.670 7.740 7.500 7.500 4,449 -0.05(-0.66%)
Mar 08, 2019 7.520 7.550 7.500 7.550 2,100 -0.00(-0.00%)
Mar 07, 2019 7.520 7.550 7.520 7.550 390 +0.05(+0.67%)
Mar 06, 2019 7.567 7.567 7.500 7.500 4,027 -0.08(-1.06%)
Mar 05, 2019 7.580 7.770 7.580 7.580 880 +0.03(+0.40%)
Mar 04, 2019 7.680 7.942 7.550 7.550 1,402 -0.25(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.