5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
-4.55%
3 MONTH PERFORMANCE
-21.25%
6 MONTH PERFORMANCE
-75.89%
YEAR-TO-DATE PERFORMANCE
-59.53%
1 YEAR PERFORMANCE
-63.23%
INmune Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/21/2025 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.87 | 209.98 K | $44.03 M |
| 10/20/2025 | $1.86 | $1.92 (3.23%) | $1.95 | $1.86 | 322.42 K | $44.73 M |
| 10/17/2025 | $1.87 | $1.85 (-1.07%) | $1.88 | $1.84 | 207.44 K | $43.10 M |
| 10/16/2025 | $1.92 | $1.85 (-3.65%) | $2.00 | $1.85 | 395.30 K | $43.10 M |
| 10/15/2025 | $1.87 | $1.93 (3.21%) | $1.98 | $1.85 | 336.90 K | $44.97 M |
| 10/14/2025 | $1.80 | $1.87 (3.89%) | $1.90 | $1.78 | 254.13 K | $43.57 M |
| 10/13/2025 | $1.89 | $1.83 (-3.17%) | $1.90 | $1.82 | 475.89 K | $42.64 M |
| 10/10/2025 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.85 | 554.91 K | $43.34 M |
| 10/09/2025 | $2.02 | $1.98 (-1.98%) | $2.04 | $1.97 | 309.00 K | $46.13 M |
| 10/08/2025 | $1.96 | $2.01 (2.55%) | $2.05 | $1.96 | 257.00 K | $46.83 M |
| 10/07/2025 | $2.04 | $1.96 (-3.92%) | $2.10 | $1.95 | 711.51 K | $45.66 M |
| 10/06/2025 | $2.10 | $2.06 (-1.9%) | $2.13 | $2.06 | 344.03 K | $47.99 M |
| 10/03/2025 | $2.10 | $2.08 (-0.95%) | $2.16 | $2.08 | 443.93 K | $48.46 M |
| 10/02/2025 | $2.12 | $2.14 (0.94%) | $2.16 | $2.08 | 284.60 K | $49.86 M |
| 10/01/2025 | $2.09 | $2.13 (1.91%) | $2.15 | $2.08 | 316.80 K | $49.63 M |
| 09/30/2025 | $2.12 | $2.07 (-2.36%) | $2.18 | $2.06 | 324.62 K | $48.23 M |
| 09/29/2025 | $2.06 | $2.11 (2.43%) | $2.15 | $2.04 | 458.22 K | $49.16 M |
| 09/26/2025 | $2.01 | $2.01 (0%) | $2.08 | $1.99 | 435.61 K | $46.83 M |
| 09/25/2025 | $1.94 | $2.03 (4.64%) | $2.07 | $1.92 | 472.92 K | $47.30 M |
| 09/24/2025 | $2.00 | $1.95 (-2.5%) | $2.05 | $1.95 | 276.00 K | $45.43 M |
| 09/23/2025 | $1.98 | $1.99 (0.51%) | $2.08 | $1.98 | 549.42 K | $46.36 M |
| 09/22/2025 | $1.92 | $1.98 (3.13%) | $2.02 | $1.87 | 515.13 K | $46.13 M |
| 09/19/2025 | $1.99 | $1.90 (-4.52%) | $2.00 | $1.83 | 1.05 M | $44.27 M |
| 09/18/2025 | $1.92 | $1.97 (2.6%) | $1.99 | $1.92 | 329.63 K | $45.90 M |
| 09/17/2025 | $1.97 | $1.91 (-3.05%) | $2.02 | $1.91 | 578.80 K | $44.50 M |
| 09/16/2025 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.96 | 468.91 K | $46.36 M |
| 09/15/2025 | $2.05 | $1.97 (-3.9%) | $2.12 | $1.95 | 1.82 M | $45.90 M |
| 09/12/2025 | $1.97 | $2.01 (2.03%) | $2.06 | $1.93 | 474.30 K | $46.83 M |
| 09/11/2025 | $1.78 | $1.97 (10.67%) | $1.98 | $1.78 | 1.06 M | $45.90 M |
| 09/10/2025 | $1.71 | $1.76 (2.92%) | $1.82 | $1.71 | 580.24 K | $41.01 M |
| 09/09/2025 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.73 | 952.10 K | $41.47 M |
| 09/08/2025 | $1.95 | $1.81 (-7.18%) | $1.96 | $1.80 | 718.32 K | $42.17 M |
| 09/05/2025 | $1.92 | $1.95 (1.56%) | $2.00 | $1.86 | 797.60 K | $45.43 M |
| 09/04/2025 | $1.96 | $1.92 (-2.04%) | $1.99 | $1.89 | 718.71 K | $44.73 M |
| 09/03/2025 | $2.01 | $1.97 (-1.99%) | $2.08 | $1.94 | 711.74 K | $45.90 M |
| 09/02/2025 | $2.00 | $1.97 (-1.5%) | $2.08 | $1.94 | 757.60 K | $45.90 M |
| 08/29/2025 | $2.08 | $2.03 (-2.4%) | $2.09 | $2.03 | 541.40 K | $47.30 M |
| 08/28/2025 | $2.07 | $2.09 (0.97%) | $2.15 | $2.04 | 606.32 K | $48.69 M |
| 08/27/2025 | $2.18 | $2.05 (-5.96%) | $2.21 | $1.94 | 1.59 M | $47.76 M |
| 08/26/2025 | $2.23 | $2.16 (-3.14%) | $2.30 | $2.13 | 1.30 M | $50.32 M |
| 08/25/2025 | $2.38 | $2.24 (-5.88%) | $2.38 | $2.21 | 1.56 M | $52.19 M |
| 08/22/2025 | $2.35 | $2.41 (2.55%) | $2.44 | $2.32 | 645.19 K | $56.15 M |
| 08/21/2025 | $2.35 | $2.35 (0%) | $2.38 | $2.32 | 420.52 K | $54.75 M |
| 08/20/2025 | $2.38 | $2.36 (-0.84%) | $2.41 | $2.33 | 401.80 K | $54.98 M |
| 08/19/2025 | $2.51 | $2.40 (-4.38%) | $2.53 | $2.38 | 645.85 K | $55.92 M |
| 08/18/2025 | $2.49 | $2.53 (1.61%) | $2.58 | $2.49 | 641.50 K | $58.95 M |
| 08/15/2025 | $2.46 | $2.53 (2.85%) | $2.56 | $2.43 | 538.64 K | $58.95 M |
| 08/14/2025 | $2.53 | $2.45 (-3.16%) | $2.54 | $2.42 | 410.40 K | $57.08 M |
| 08/13/2025 | $2.44 | $2.56 (4.92%) | $2.61 | $2.42 | 1.00 M | $59.64 M |
| 08/12/2025 | $2.40 | $2.42 (0.83%) | $2.43 | $2.29 | 774.97 K | $56.38 M |
| 08/11/2025 | $2.53 | $2.40 (-5.14%) | $2.55 | $2.38 | 756.20 K | $55.92 M |
| 08/08/2025 | $2.42 | $2.56 (5.79%) | $2.60 | $2.32 | 1.32 M | $59.64 M |
| 08/07/2025 | $2.72 | $2.79 (2.57%) | $2.85 | $2.63 | 1.37 M | $65.00 M |
| 08/06/2025 | $2.69 | $2.76 (2.6%) | $2.83 | $2.66 | 1.08 M | $62.09 M |
| 08/05/2025 | $2.73 | $2.69 (-1.47%) | $2.74 | $2.54 | 1.49 M | $60.51 M |
| 08/04/2025 | $2.95 | $2.86 (-3.05%) | $2.96 | $2.68 | 22.95 M | $64.34 M |
| 08/01/2025 | $2.56 | $2.56 (0%) | $2.64 | $2.45 | 967.64 K | $57.59 M |
| 07/31/2025 | $2.70 | $2.73 (1.11%) | $2.84 | $2.69 | 1.01 M | $61.41 M |
| 07/30/2025 | $2.99 | $2.68 (-10.37%) | $3.00 | $2.57 | 2.24 M | $60.29 M |
| 07/29/2025 | $2.98 | $3.16 (6.04%) | $3.19 | $2.82 | 3.26 M | $71.09 M |
| 07/28/2025 | $2.96 | $2.91 (-1.69%) | $3.24 | $2.85 | 7.43 M | $65.46 M |
| 07/25/2025 | $2.77 | $2.71 (-2.17%) | $2.83 | $2.62 | 1.34 M | $60.96 M |
| 07/24/2025 | $2.87 | $2.78 (-3.14%) | $3.00 | $2.76 | 1.58 M | $62.54 M |
| 07/23/2025 | $2.45 | $2.86 (16.73%) | $3.07 | $2.41 | 5.66 M | $64.34 M |
| 07/22/2025 | $2.40 | $2.40 (0%) | $2.44 | $2.31 | 1.25 M | $53.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
