-
5 DAY PERFORMANCE
+0.41% -
1 MONTH PERFORMANCE
-2.20% -
3 MONTH PERFORMANCE
-29.64% -
6 MONTH PERFORMANCE
-51.68% -
YEAR-TO-DATE PERFORMANCE
-56.57% -
1 YEAR PERFORMANCE
-43.40%
INmune Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.76 | $4.87 (2.31%) | $4.98 | $4.70 | 129,811 | $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 |
| 09/24/2024 | $5.17 | $5.12 (-0.97%) | $5.18 | $4.99 | 199,800 | $98.85 M |
| 09/23/2024 | $5.32 | $5.16 (-3.01%) | $5.41 | $5.07 | 315,630 | $99.63 M |
| 09/20/2024 | $5.36 | $5.22 (-2.61%) | $5.40 | $5.09 | 318,539 | $100.78 M |
| 09/19/2024 | $5.37 | $5.33 (-0.74%) | $5.49 | $5.29 | 190,006 | $102.91 M |
| 09/18/2024 | $5.60 | $5.19 (-7.32%) | $5.69 | $5.18 | 475,154 | $100.21 M |
| 09/17/2024 | $5.50 | $5.55 (0.91%) | $5.60 | $5.40 | 794,100 | $107.16 M |
| 09/16/2024 | $5.48 | $5.39 (-1.64%) | $5.52 | $5.20 | 502,200 | $104.07 M |
| 09/13/2024 | $5.59 | $5.46 (-2.33%) | $5.68 | $5.40 | 1.22 M | $105.42 M |
| 09/12/2024 | $6.27 | $6.39 (1.91%) | $6.49 | $6.19 | 65,800 | $123.37 M |
| 09/11/2024 | $5.99 | $6.23 (4.01%) | $6.28 | $5.92 | 127,200 | $120.28 M |
| 09/10/2024 | $6.18 | $6.00 (-2.91%) | $6.18 | $5.90 | 113,145 | $115.84 M |
| 09/09/2024 | $5.87 | $6.22 (5.96%) | $6.42 | $5.87 | 125,000 | $120.09 M |
| 09/06/2024 | $5.96 | $5.88 (-1.34%) | $6.02 | $5.80 | 176,308 | $113.53 M |
| 09/05/2024 | $6.13 | $6.00 (-2.12%) | $6.21 | $5.99 | 135,532 | $115.84 M |
| 09/04/2024 | $6.13 | $6.15 (0.33%) | $6.26 | $5.98 | 94,200 | $118.74 M |
| 09/03/2024 | $6.60 | $6.15 (-6.82%) | $6.65 | $6.13 | 144,144 | $118.74 M |
| 08/30/2024 | $6.89 | $6.62 (-3.92%) | $6.96 | $6.54 | 110,300 | $127.81 M |
| 08/29/2024 | $6.87 | $6.86 (-0.15%) | $7.04 | $6.74 | 106,800 | $132.45 M |
| 08/28/2024 | $7.02 | $6.83 (-2.71%) | $7.03 | $6.71 | 110,744 | $131.87 M |
| 08/27/2024 | $6.99 | $7.06 (1%) | $7.10 | $6.89 | 63,016 | $136.31 M |
| 08/26/2024 | $7.13 | $7.05 (-1.12%) | $7.13 | $6.87 | 139,236 | $136.12 M |
| 08/23/2024 | $6.47 | $6.95 (7.42%) | $6.99 | $6.42 | 183,945 | $134.19 M |