INmune Bio Inc. - Common stock (INMB)
2.5600
+0.00 (0.00%)
NASDAQ · Last Trade: Aug 4th, 4:55 AM EDT
Historical Prices For INmune Bio Inc. - Common stock (INMB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 2.56 | 2.64 | 2.45 | 2.56 | 967,644 | 2.56 |
| 7/31/2025 | 2.70 | 2.84 | 2.69 | 2.73 | 1,008,519 | 2.73 |
| 7/30/2025 | 2.99 | 3.00 | 2.57 | 2.68 | 2,238,813 | 2.68 |
| 7/29/2025 | 2.98 | 3.19 | 2.82 | 3.16 | 3,240,540 | 3.16 |
| 7/28/2025 | 2.96 | 3.24 | 2.85 | 2.91 | 7,398,337 | 2.91 |
| 7/25/2025 | 2.77 | 2.83 | 2.62 | 2.71 | 1,340,107 | 2.71 |
| 7/24/2025 | 2.87 | 3.00 | 2.76 | 2.78 | 1,577,181 | 2.78 |
| 7/23/2025 | 2.45 | 3.07 | 2.41 | 2.86 | 5,649,414 | 2.86 |
| 7/22/2025 | 2.40 | 2.44 | 2.31 | 2.40 | 1,203,847 | 2.40 |
| 7/21/2025 | 2.41 | 2.46 | 2.27 | 2.38 | 1,577,293 | 2.38 |
| 7/18/2025 | 2.26 | 2.48 | 2.24 | 2.42 | 1,976,482 | 2.42 |
| 7/17/2025 | 2.27 | 2.28 | 2.17 | 2.24 | 1,125,879 | 2.24 |
| 7/16/2025 | 2.06 | 2.36 | 2.05 | 2.34 | 2,923,300 | 2.34 |
| 7/15/2025 | 2.13 | 2.18 | 2.04 | 2.07 | 1,409,935 | 2.07 |
| 7/14/2025 | 2.31 | 2.33 | 2.12 | 2.12 | 1,566,145 | 2.12 |
| 7/11/2025 | 2.22 | 2.35 | 2.18 | 2.31 | 1,411,994 | 2.31 |
| 7/10/2025 | 2.33 | 2.39 | 2.21 | 2.23 | 1,898,051 | 2.23 |
| 7/09/2025 | 2.30 | 2.49 | 2.23 | 2.36 | 1,954,367 | 2.36 |
| 7/08/2025 | 2.28 | 2.40 | 2.22 | 2.30 | 1,761,453 | 2.30 |
| 7/07/2025 | 2.50 | 2.50 | 2.24 | 2.30 | 3,295,711 | 2.30 |
| 7/03/2025 | 2.31 | 2.77 | 2.29 | 2.53 | 4,699,971 | 2.53 |
| 7/02/2025 | 2.07 | 2.43 | 2.04 | 2.36 | 5,911,959 | 2.36 |
| 7/01/2025 | 2.09 | 2.22 | 1.89 | 2.09 | 8,794,630 | 2.09 |
| 6/30/2025 | 2.04 | 2.34 | 2.00 | 2.31 | 32,814,949 | 2.31 |
| 6/27/2025 | 9.30 | 11.64 | 5.01 | 5.33 | 59,890,910 | 5.33 |
| 6/26/2025 | 7.40 | 7.64 | 6.11 | 6.28 | 5,314,934 | 6.28 |
| 6/25/2025 | 6.61 | 7.40 | 6.61 | 7.37 | 922,950 | 7.37 |
| 6/24/2025 | 6.47 | 6.97 | 6.36 | 6.61 | 975,073 | 6.61 |
| 6/23/2025 | 5.95 | 6.58 | 5.60 | 6.22 | 2,098,754 | 6.22 |
| 6/20/2025 | 7.30 | 7.49 | 6.16 | 6.38 | 1,493,668 | 6.38 |
| 6/18/2025 | 7.04 | 7.46 | 6.81 | 7.24 | 1,015,810 | 7.24 |
| 6/17/2025 | 8.02 | 8.04 | 6.68 | 6.87 | 1,746,939 | 6.87 |
| 6/16/2025 | 7.78 | 8.05 | 7.60 | 8.02 | 672,038 | 8.02 |
| 6/13/2025 | 7.73 | 8.01 | 7.65 | 7.70 | 595,038 | 7.70 |
| 6/12/2025 | 7.99 | 8.21 | 7.47 | 7.92 | 649,682 | 7.92 |
| 6/11/2025 | 7.94 | 8.29 | 7.81 | 8.09 | 784,943 | 8.09 |
| 6/10/2025 | 7.79 | 8.28 | 7.78 | 7.88 | 858,088 | 7.88 |
| 6/09/2025 | 7.74 | 8.09 | 7.57 | 7.65 | 887,284 | 7.65 |
| 6/06/2025 | 7.48 | 7.76 | 7.37 | 7.62 | 427,678 | 7.62 |
| 6/05/2025 | 7.70 | 7.70 | 7.27 | 7.35 | 495,653 | 7.35 |
| 6/04/2025 | 7.65 | 8.05 | 7.40 | 7.63 | 751,007 | 7.63 |
| 6/03/2025 | 7.28 | 7.38 | 7.01 | 7.27 | 483,285 | 7.27 |
| 6/02/2025 | 7.47 | 7.59 | 7.15 | 7.19 | 388,677 | 7.19 |
| 5/30/2025 | 7.35 | 7.59 | 7.15 | 7.38 | 369,259 | 7.38 |
| 5/29/2025 | 7.40 | 7.65 | 7.33 | 7.36 | 287,760 | 7.36 |
| 5/28/2025 | 7.75 | 7.80 | 7.25 | 7.36 | 338,059 | 7.36 |
| 5/27/2025 | 7.50 | 7.80 | 7.47 | 7.65 | 301,352 | 7.65 |
| 5/23/2025 | 7.40 | 7.70 | 7.29 | 7.30 | 305,816 | 7.30 |
| 5/22/2025 | 7.41 | 7.75 | 7.31 | 7.50 | 341,651 | 7.50 |
| 5/21/2025 | 7.67 | 7.92 | 7.43 | 7.46 | 235,584 | 7.46 |
| 5/20/2025 | 7.80 | 7.93 | 7.65 | 7.68 | 237,400 | 7.68 |
| 5/19/2025 | 7.63 | 8.06 | 7.63 | 7.77 | 342,676 | 7.77 |
| 5/16/2025 | 7.34 | 7.94 | 7.29 | 7.86 | 296,975 | 7.86 |
| 5/15/2025 | 7.43 | 7.53 | 7.19 | 7.29 | 194,476 | 7.29 |
| 5/14/2025 | 8.20 | 8.20 | 7.34 | 7.43 | 294,184 | 7.43 |
| 5/13/2025 | 7.73 | 8.09 | 7.52 | 8.06 | 327,535 | 8.06 |
| 5/12/2025 | 7.13 | 7.64 | 7.10 | 7.64 | 297,267 | 7.64 |
| 5/09/2025 | 7.77 | 7.77 | 6.85 | 6.97 | 238,240 | 6.97 |
| 5/08/2025 | 7.35 | 7.53 | 7.02 | 7.09 | 213,476 | 7.09 |
| 5/07/2025 | 7.12 | 7.20 | 6.98 | 7.14 | 195,621 | 7.14 |
| 5/06/2025 | 7.50 | 7.58 | 6.99 | 7.13 | 306,034 | 7.13 |
| 5/05/2025 | 7.76 | 7.76 | 7.40 | 7.55 | 132,157 | 7.55 |