5 DAY PERFORMANCE
-7.62%
1 MONTH PERFORMANCE
-73.25%
3 MONTH PERFORMANCE
-72.42%
6 MONTH PERFORMANCE
-67.20%
YEAR-TO-DATE PERFORMANCE
-55.89%
1 YEAR PERFORMANCE
-78.38%
INmune Bio, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/15/2025 | $2.14 | $2.08 (-2.81%) | $2.17 | $2.05 | 655.47 K | |
07/14/2025 | $2.31 | $2.12 (-8.23%) | $2.33 | $2.12 | 1.59 M | $47.69 M |
07/11/2025 | $2.22 | $2.31 (4.05%) | $2.35 | $2.18 | 1.41 M | $51.97 M |
07/10/2025 | $2.33 | $2.23 (-4.29%) | $2.39 | $2.21 | 1.90 M | $50.17 M |
07/09/2025 | $2.30 | $2.36 (2.61%) | $2.49 | $2.23 | 1.96 M | $53.09 M |
07/08/2025 | $2.28 | $2.30 (0.88%) | $2.40 | $2.22 | 1.77 M | $51.74 M |
07/07/2025 | $2.50 | $2.30 (-8%) | $2.50 | $2.24 | 3.31 M | $51.74 M |
07/03/2025 | $2.31 | $2.53 (9.52%) | $2.77 | $2.30 | 4.70 M | $56.92 M |
07/02/2025 | $2.07 | $2.36 (14.01%) | $2.43 | $2.04 | 5.93 M | $53.09 M |
07/01/2025 | $2.09 | $2.09 (0%) | $2.22 | $1.89 | 8.81 M | $47.02 M |
06/30/2025 | $2.04 | $2.31 (13.24%) | $2.34 | $2.00 | 32.95 M | $51.97 M |
06/27/2025 | $9.30 | $5.33 (-42.69%) | $11.64 | $5.01 | 59.89 M | $119.90 M |
06/26/2025 | $7.40 | $6.28 (-15.14%) | $7.64 | $6.11 | 5.56 M | $141.28 M |
06/25/2025 | $6.61 | $7.37 (11.5%) | $7.40 | $6.61 | 923.93 K | $165.80 M |
06/24/2025 | $6.47 | $6.61 (2.16%) | $6.97 | $6.36 | 977.80 K | $148.70 M |
06/23/2025 | $5.95 | $6.22 (4.54%) | $6.58 | $5.60 | 2.10 M | $139.93 M |
06/20/2025 | $7.30 | $6.38 (-12.6%) | $7.49 | $6.16 | 1.49 M | $143.53 M |
06/18/2025 | $7.04 | $7.24 (2.84%) | $7.47 | $6.81 | 1.02 M | $162.87 M |
06/17/2025 | $8.02 | $6.87 (-14.34%) | $8.04 | $6.68 | 1.75 M | $154.55 M |
06/16/2025 | $7.78 | $8.02 (3.08%) | $8.05 | $7.60 | 672.04 K | $180.42 M |
06/13/2025 | $7.73 | $7.70 (-0.39%) | $8.01 | $7.65 | 595.04 K | $173.22 M |
06/12/2025 | $7.99 | $7.92 (-0.88%) | $8.21 | $7.47 | 649.68 K | $178.17 M |
06/11/2025 | $7.94 | $8.09 (1.89%) | $8.29 | $7.81 | 784.94 K | $181.99 M |
06/10/2025 | $7.79 | $7.88 (1.16%) | $8.28 | $7.78 | 859.50 K | $177.27 M |
06/09/2025 | $7.74 | $7.65 (-1.16%) | $8.09 | $7.57 | 887.29 K | $172.10 M |
06/06/2025 | $7.48 | $7.62 (1.87%) | $7.77 | $7.37 | 427.68 K | $171.42 M |
06/05/2025 | $7.70 | $7.35 (-4.55%) | $7.70 | $7.27 | 495.70 K | $165.35 M |
06/04/2025 | $7.65 | $7.63 (-0.26%) | $8.05 | $7.40 | 751.01 K | $171.65 M |
06/03/2025 | $7.28 | $7.27 (-0.14%) | $7.38 | $7.01 | 483.30 K | $163.55 M |
06/02/2025 | $7.47 | $7.19 (-3.75%) | $7.59 | $7.15 | 388.70 K | $161.75 M |
05/30/2025 | $7.35 | $7.38 (0.41%) | $7.59 | $7.15 | 369.26 K | $166.02 M |
05/29/2025 | $7.40 | $7.36 (-0.54%) | $7.65 | $7.33 | 287.76 K | $165.57 M |
05/28/2025 | $7.75 | $7.36 (-5.03%) | $7.81 | $7.25 | 342.10 K | $165.57 M |
05/27/2025 | $7.50 | $7.65 (2%) | $7.81 | $7.47 | 301.40 K | $172.10 M |
05/23/2025 | $7.40 | $7.30 (-1.35%) | $7.70 | $7.29 | 305.82 K | $164.22 M |
05/22/2025 | $7.41 | $7.50 (1.21%) | $7.75 | $7.31 | 342.35 K | $168.72 M |
05/21/2025 | $7.67 | $7.46 (-2.74%) | $7.92 | $7.43 | 235.60 K | $167.82 M |
05/20/2025 | $7.80 | $7.68 (-1.54%) | $7.93 | $7.65 | 237.50 K | $172.77 M |
05/19/2025 | $7.63 | $7.77 (1.83%) | $8.06 | $7.63 | 342.70 K | $174.80 M |
05/16/2025 | $7.34 | $7.86 (7.08%) | $7.94 | $7.29 | 296.98 K | $176.82 M |
05/15/2025 | $7.43 | $7.29 (-1.88%) | $7.53 | $7.19 | 195.50 K | $164.00 M |
05/14/2025 | $8.20 | $7.43 (-9.39%) | $8.20 | $7.34 | 294.20 K | $167.15 M |
05/13/2025 | $7.73 | $8.06 (4.27%) | $8.09 | $7.52 | 327.54 K | $181.32 M |
05/12/2025 | $7.13 | $7.64 (7.15%) | $7.64 | $7.10 | 297.30 K | $171.87 M |
05/09/2025 | $7.77 | $6.97 (-10.3%) | $7.77 | $6.85 | 238.24 K | $156.80 M |
05/08/2025 | $7.35 | $7.09 (-3.54%) | $7.53 | $7.02 | 215.41 K | $157.97 M |
05/07/2025 | $7.12 | $7.14 (0.28%) | $7.20 | $6.98 | 195.63 K | $159.08 M |
05/06/2025 | $7.50 | $7.13 (-4.93%) | $7.58 | $6.99 | 306.03 K | $158.86 M |
05/05/2025 | $7.76 | $7.55 (-2.71%) | $7.76 | $7.40 | 132.20 K | $168.22 M |
05/02/2025 | $7.60 | $7.76 (2.11%) | $8.00 | $7.56 | 224.80 K | $172.90 M |
05/01/2025 | $7.93 | $7.59 (-4.29%) | $7.93 | $7.53 | 175.93 K | $169.11 M |
04/30/2025 | $7.76 | $7.86 (1.29%) | $8.00 | $7.65 | 168.00 K | $175.12 M |
04/29/2025 | $7.85 | $7.85 (0%) | $8.10 | $7.70 | 189.30 K | $174.90 M |
04/28/2025 | $7.77 | $7.90 (1.67%) | $7.96 | $7.60 | 147.21 K | $176.02 M |
04/25/2025 | $7.96 | $7.82 (-1.76%) | $8.04 | $7.70 | 126.34 K | $157.85 M |
04/24/2025 | $8.23 | $8.04 (-2.31%) | $8.25 | $7.78 | 216.50 K | $162.29 M |
04/23/2025 | $8.03 | $8.24 (2.62%) | $8.67 | $8.01 | 294.60 K | $166.33 M |
04/22/2025 | $7.40 | $7.84 (5.95%) | $8.26 | $7.40 | 600.75 K | $158.26 M |
04/21/2025 | $7.18 | $7.28 (1.39%) | $7.37 | $6.98 | 181.20 K | $146.95 M |
04/17/2025 | $7.34 | $7.32 (-0.27%) | $7.51 | $7.14 | 174.70 K | $147.76 M |
04/16/2025 | $7.27 | $7.31 (0.55%) | $7.51 | $7.14 | 230.82 K | $147.56 M |
04/15/2025 | $7.68 | $7.47 (-2.73%) | $7.78 | $7.26 | 194.40 K | $150.79 M |