INmune Bio Inc (INMB) Historical Stock Data
4.40 ↓0.02 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INMB is down -1.18% a day on average. There have been 11 days where INmune Bio Inc closed green and 19 days where INMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.36 | 4.40 | ↑$0.04 (0.92%) | 4.32 | 4.60 | 402.17K |
| 2024-12-19 | 4.68 | 4.42 | ↓$0.26 (-5.56%) | 4.36 | 4.79 | 242.85K |
| 2024-12-18 | 4.98 | 4.57 | ↓$0.42 (-8.33%) | 4.48 | 5.08 | 273K |
| 2024-12-17 | 5.08 | 4.98 | ↓$0.10 (-1.97%) | 4.85 | 5.16 | 195.23K |
| 2024-12-16 | 4.74 | 5.08 | ↑$0.34 (7.17%) | 4.62 | 5.10 | 165.68K |
| 2024-12-13 | 4.84 | 4.75 | ↓$0.09 (-1.86%) | 4.62 | 4.85 | 410.72K |
| 2024-12-12 | 5.26 | 4.87 | ↓$0.39 (-7.41%) | 4.86 | 5.27 | 169.37K |
| 2024-12-11 | 5.53 | 5.25 | ↓$0.28 (-5.06%) | 5.20 | 5.53 | 198.75K |
| 2024-12-10 | 5.33 | 5.44 | ↑$0.11 (2.06%) | 5.27 | 5.68 | 253.12K |
| 2024-12-09 | 4.93 | 5.32 | ↑$0.39 (7.91%) | 4.93 | 5.36 | 195.22K |
| 2024-12-06 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.81 | 4.96 | 128.49K |
| 2024-12-05 | 5.02 | 4.87 | ↓$0.15 (-2.99%) | 4.74 | 5.05 | 163.92K |
| 2024-12-04 | 5.19 | 5.05 | ↓$0.14 (-2.70%) | 4.90 | 5.21 | 283.84K |
| 2024-12-03 | 5.42 | 5.17 | ↓$0.25 (-4.61%) | 5.14 | 5.76 | 345.65K |
| 2024-12-02 | 5.09 | 5.40 | ↑$0.31 (6.09%) | 5.00 | 5.41 | 200.96K |
| 2024-11-29 | 4.92 | 5.05 | ↑$0.13 (2.64%) | 4.86 | 5.05 | 68.26K |
| 2024-11-27 | 4.99 | 4.89 | ↓$0.10 (-2.00%) | 4.88 | 5.13 | 172.46K |
| 2024-11-26 | 4.80 | 4.88 | ↑$0.08 (1.67%) | 4.68 | 4.93 | 131.96K |
| 2024-11-25 | 4.93 | 4.80 | ↓$0.13 (-2.64%) | 4.80 | 5.10 | 178.73K |
| 2024-11-22 | 4.76 | 4.87 | ↑$0.11 (2.31%) | 4.70 | 4.98 | 129.89K |
| 2024-11-21 | 4.56 | 4.76 | ↑$0.20 (4.39%) | 4.47 | 4.86 | 186.96K |
| 2024-11-20 | 4.70 | 4.56 | ↓$0.14 (-2.98%) | 4.45 | 4.70 | 188.61K |
| 2024-11-19 | 4.80 | 4.71 | ↓$0.09 (-1.88%) | 4.60 | 4.82 | 223.39K |
| 2024-11-18 | 5.00 | 4.87 | ↓$0.13 (-2.60%) | 4.81 | 5.08 | 284.38K |
| 2024-11-15 | 5.30 | 4.96 | ↓$0.35 (-6.51%) | 4.91 | 5.34 | 388.30K |
| 2024-11-14 | 5.67 | 5.44 | ↓$0.23 (-4.06%) | 5.42 | 5.67 | 146.05K |
| 2024-11-13 | 5.71 | 5.72 | ↑$0.01 (0.18%) | 5.60 | 5.97 | 181.21K |
| 2024-11-12 | 6.04 | 5.66 | ↓$0.38 (-6.29%) | 5.65 | 6.17 | 209.84K |
| 2024-11-11 | 6.14 | 6.13 | ↓$0.01 (-0.16%) | 6.09 | 6.26 | 122.17K |
| 2024-11-08 | 6.20 | 6.13 | ↓$0.07 (-1.13%) | 6.09 | 6.22 | 124.76K |
Create an account or log in to view more rows.
$INMB only getting stronger
$INMB It's happening!
$INMB buy the dip were blasting off
$INMB I already know
tomorrow the bulls going to say "next week" just like every week.
$INMB buying all the dips.
$INMB man this will be good in coming weeks
$INMB lol who sold
$INMB why is this not moving lol
$INMB bought more
$INMB come on bulls we can do it
don’t let bears win