5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
-6.46%
3 MONTH PERFORMANCE
-7.61%
6 MONTH PERFORMANCE
-37.20%
YEAR-TO-DATE PERFORMANCE
-60.12%
1 YEAR PERFORMANCE
-57.32%
INmune Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $4.59 | $4.49 (-2.18%) | $4.61 | $4.40 | 96,864 | $90.63 M |
| 12/23/2024 | $4.38 | $4.55 (3.88%) | $4.59 | $4.38 | 225,300 | $91.84 M |
| 12/20/2024 | $4.36 | $4.40 (0.92%) | $4.60 | $4.32 | 402,200 | $88.82 M |
| 12/19/2024 | $4.68 | $4.42 (-5.56%) | $4.79 | $4.36 | 242,846 | $89.22 M |
| 12/18/2024 | $4.98 | $4.57 (-8.23%) | $5.08 | $4.48 | 273,004 | $92.25 M |
| 12/17/2024 | $5.08 | $4.98 (-1.97%) | $5.16 | $4.85 | 195,231 | $100.52 M |
| 12/16/2024 | $4.74 | $5.08 (7.17%) | $5.10 | $4.62 | 165,700 | $102.54 M |
| 12/13/2024 | $4.84 | $4.75 (-1.86%) | $4.85 | $4.62 | 410,724 | $95.88 M |
| 12/12/2024 | $5.26 | $4.87 (-7.41%) | $5.27 | $4.86 | 169,400 | $98.30 M |
| 12/11/2024 | $5.53 | $5.25 (-5.06%) | $5.53 | $5.20 | 198,746 | $105.97 M |
| 12/10/2024 | $5.33 | $5.44 (2.06%) | $5.68 | $5.27 | 253,124 | $109.81 M |
| 12/09/2024 | $4.93 | $5.32 (7.91%) | $5.36 | $4.93 | 195,216 | $107.39 M |
| 12/06/2024 | $4.90 | $4.90 (0%) | $4.96 | $4.81 | 128,500 | $98.91 M |
| 12/05/2024 | $5.02 | $4.87 (-2.99%) | $5.05 | $4.74 | 163,916 | $98.30 M |
| 12/04/2024 | $5.19 | $5.05 (-2.7%) | $5.21 | $4.90 | 284,839 | $101.94 M |
| 12/03/2024 | $5.42 | $5.17 (-4.61%) | $5.76 | $5.14 | 345,700 | $104.36 M |
| 12/02/2024 | $5.09 | $5.40 (6.09%) | $5.41 | $5.00 | 201,000 | $109.00 M |
| 11/29/2024 | $4.92 | $5.05 (2.64%) | $5.05 | $4.86 | 68,300 | $101.94 M |
| 11/27/2024 | $4.99 | $4.89 (-2%) | $5.13 | $4.88 | 172,500 | $98.71 M |
| 11/26/2024 | $4.80 | $4.88 (1.67%) | $4.93 | $4.68 | 132,000 | $98.51 M |
| 11/25/2024 | $4.93 | $4.80 (-2.64%) | $5.10 | $4.80 | 178,842 | $96.89 M |
| 11/22/2024 | $4.76 | $4.87 (2.31%) | $4.98 | $4.70 | 129,907 | $98.30 M |
| 11/21/2024 | $4.56 | $4.76 (4.39%) | $4.86 | $4.47 | 187,000 | $96.08 M |
| 11/20/2024 | $4.70 | $4.56 (-2.98%) | $4.70 | $4.45 | 188,659 | $92.05 M |
| 11/19/2024 | $4.80 | $4.71 (-1.87%) | $4.82 | $4.60 | 223,400 | $95.07 M |
| 11/18/2024 | $5.00 | $4.87 (-2.6%) | $5.08 | $4.81 | 284,400 | $98.30 M |
| 11/15/2024 | $5.30 | $4.96 (-6.42%) | $5.34 | $4.91 | 388,310 | $100.12 M |
| 11/14/2024 | $5.67 | $5.44 (-4.06%) | $5.67 | $5.42 | 146,047 | $109.81 M |
| 11/13/2024 | $5.71 | $5.72 (0.18%) | $5.97 | $5.60 | 181,209 | $115.46 M |
| 11/12/2024 | $6.04 | $5.66 (-6.29%) | $6.17 | $5.65 | 209,837 | $114.25 M |
| 11/11/2024 | $6.14 | $6.13 (-0.16%) | $6.26 | $6.09 | 122,316 | $123.74 M |
| 11/08/2024 | $6.20 | $6.13 (-1.13%) | $6.22 | $6.09 | 124,800 | $123.74 M |
| 11/07/2024 | $6.46 | $6.22 (-3.72%) | $6.50 | $6.11 | 154,929 | $125.55 M |
| 11/06/2024 | $6.39 | $6.43 (0.63%) | $6.59 | $6.24 | 267,849 | $129.79 M |
| 11/05/2024 | $6.29 | $6.19 (-1.59%) | $6.35 | $6.04 | 132,529 | $124.95 M |
| 11/04/2024 | $6.04 | $6.25 (3.48%) | $6.35 | $5.96 | 183,300 | $126.16 M |
| 11/01/2024 | $5.94 | $6.04 (1.68%) | $6.37 | $5.89 | 225,027 | $121.92 M |
| 10/31/2024 | $5.91 | $5.85 (-1.02%) | $5.98 | $5.67 | 168,963 | $118.09 M |
| 10/30/2024 | $6.26 | $5.95 (-4.95%) | $6.46 | $5.76 | 311,260 | $120.10 M |
| 10/29/2024 | $6.25 | $6.30 (0.8%) | $6.66 | $6.15 | 534,115 | $127.17 M |
| 10/28/2024 | $5.65 | $6.17 (9.2%) | $6.53 | $5.65 | 622,700 | $124.55 M |
| 10/25/2024 | $5.30 | $5.42 (2.26%) | $5.74 | $5.21 | 496,100 | $104.65 M |
| 10/24/2024 | $5.00 | $5.22 (4.4%) | $5.35 | $4.97 | 316,900 | $100.78 M |
| 10/23/2024 | $5.08 | $5.00 (-1.57%) | $5.18 | $4.89 | 175,200 | $96.54 M |
| 10/22/2024 | $5.19 | $5.14 (-0.96%) | $5.21 | $5.02 | 111,125 | $99.24 M |
| 10/21/2024 | $5.23 | $5.18 (-0.96%) | $5.32 | $5.03 | 172,100 | $100.01 M |
| 10/18/2024 | $5.06 | $5.11 (0.99%) | $5.12 | $5.01 | 126,452 | $98.66 M |
| 10/17/2024 | $5.21 | $5.00 (-4.03%) | $5.21 | $4.87 | 120,000 | $96.54 M |
| 10/16/2024 | $4.87 | $5.21 (6.98%) | $5.22 | $4.87 | 189,000 | $100.59 M |
| 10/15/2024 | $5.02 | $4.83 (-3.78%) | $5.07 | $4.78 | 243,100 | $93.25 M |
| 10/14/2024 | $5.11 | $5.08 (-0.59%) | $5.23 | $5.00 | 129,200 | $98.08 M |
| 10/11/2024 | $5.01 | $5.14 (2.59%) | $5.15 | $4.97 | 109,945 | $99.24 M |
| 10/10/2024 | $5.10 | $5.02 (-1.57%) | $5.11 | $4.87 | 187,700 | $96.92 M |
| 10/09/2024 | $5.29 | $5.14 (-2.84%) | $5.29 | $5.05 | 169,500 | $99.24 M |
| 10/08/2024 | $5.24 | $5.31 (1.34%) | $5.34 | $5.13 | 125,500 | $102.52 M |
| 10/07/2024 | $5.43 | $5.24 (-3.5%) | $5.43 | $5.20 | 119,300 | $101.17 M |
| 10/04/2024 | $5.37 | $5.46 (1.68%) | $5.47 | $5.17 | 147,248 | $105.42 M |
| 10/03/2024 | $5.31 | $5.30 (-0.19%) | $5.48 | $5.27 | 269,122 | $102.33 M |
| 10/02/2024 | $5.50 | $5.31 (-3.45%) | $5.50 | $5.09 | 322,900 | $102.52 M |
| 10/01/2024 | $5.42 | $5.51 (1.66%) | $5.73 | $5.37 | 381,010 | $106.38 M |
| 09/30/2024 | $5.42 | $5.39 (-0.55%) | $5.42 | $5.23 | 402,881 | $104.07 M |
| 09/27/2024 | $5.27 | $5.22 (-0.95%) | $5.75 | $5.08 | 770,741 | $100.78 M |
| 09/26/2024 | $4.93 | $4.96 (0.61%) | $5.07 | $4.82 | 298,219 | $95.76 M |
| 09/25/2024 | $5.12 | $4.86 (-5.08%) | $5.12 | $4.81 | 212,997 | $93.83 M |