INmune Bio Inc. - Common stock (INMB)
5.3300
-0.9500 (-15.13%)
NASDAQ · Last Trade: Jun 27th, 9:44 PM EDT
Historical Prices For INmune Bio Inc. - Common stock (INMB)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/27/2025 | 9.30 | 11.64 | 5.01 | 5.33 | 59,769,069 | 5.33 |
| 6/26/2025 | 7.40 | 7.64 | 6.11 | 6.28 | 5,314,933 | 6.28 |
| 6/25/2025 | 6.61 | 7.40 | 6.61 | 7.37 | 922,950 | 7.37 |
| 6/24/2025 | 6.47 | 6.97 | 6.36 | 6.61 | 975,073 | 6.61 |
| 6/23/2025 | 5.95 | 6.58 | 5.60 | 6.22 | 2,098,754 | 6.22 |
| 6/20/2025 | 7.30 | 7.49 | 6.16 | 6.38 | 1,493,668 | 6.38 |
| 6/18/2025 | 7.04 | 7.46 | 6.81 | 7.24 | 1,015,810 | 7.24 |
| 6/17/2025 | 8.02 | 8.04 | 6.68 | 6.87 | 1,746,939 | 6.87 |
| 6/16/2025 | 7.78 | 8.05 | 7.60 | 8.02 | 672,038 | 8.02 |
| 6/13/2025 | 7.73 | 8.01 | 7.65 | 7.70 | 595,038 | 7.70 |
| 6/12/2025 | 7.99 | 8.21 | 7.47 | 7.92 | 649,682 | 7.92 |
| 6/11/2025 | 7.94 | 8.29 | 7.81 | 8.09 | 784,943 | 8.09 |
| 6/10/2025 | 7.79 | 8.28 | 7.78 | 7.88 | 858,088 | 7.88 |
| 6/09/2025 | 7.74 | 8.09 | 7.57 | 7.65 | 887,284 | 7.65 |
| 6/06/2025 | 7.48 | 7.76 | 7.37 | 7.62 | 427,678 | 7.62 |
| 6/05/2025 | 7.70 | 7.70 | 7.27 | 7.35 | 495,653 | 7.35 |
| 6/04/2025 | 7.65 | 8.05 | 7.40 | 7.63 | 751,007 | 7.63 |
| 6/03/2025 | 7.28 | 7.38 | 7.01 | 7.27 | 483,285 | 7.27 |
| 6/02/2025 | 7.47 | 7.59 | 7.15 | 7.19 | 388,677 | 7.19 |
| 5/30/2025 | 7.35 | 7.59 | 7.15 | 7.38 | 369,259 | 7.38 |
| 5/29/2025 | 7.40 | 7.65 | 7.33 | 7.36 | 287,760 | 7.36 |
| 5/28/2025 | 7.75 | 7.80 | 7.25 | 7.36 | 338,059 | 7.36 |
| 5/27/2025 | 7.50 | 7.80 | 7.47 | 7.65 | 301,352 | 7.65 |
| 5/23/2025 | 7.40 | 7.70 | 7.29 | 7.30 | 305,816 | 7.30 |
| 5/22/2025 | 7.41 | 7.75 | 7.31 | 7.50 | 341,651 | 7.50 |
| 5/21/2025 | 7.67 | 7.92 | 7.43 | 7.46 | 235,584 | 7.46 |
| 5/20/2025 | 7.80 | 7.93 | 7.65 | 7.68 | 237,400 | 7.68 |
| 5/19/2025 | 7.63 | 8.06 | 7.63 | 7.77 | 342,676 | 7.77 |
| 5/16/2025 | 7.34 | 7.94 | 7.29 | 7.86 | 296,975 | 7.86 |
| 5/15/2025 | 7.43 | 7.53 | 7.19 | 7.29 | 194,476 | 7.29 |
| 5/14/2025 | 8.20 | 8.20 | 7.34 | 7.43 | 294,184 | 7.43 |
| 5/13/2025 | 7.73 | 8.09 | 7.52 | 8.06 | 327,535 | 8.06 |
| 5/12/2025 | 7.13 | 7.64 | 7.10 | 7.64 | 297,267 | 7.64 |
| 5/09/2025 | 7.77 | 7.77 | 6.85 | 6.97 | 238,240 | 6.97 |
| 5/08/2025 | 7.35 | 7.53 | 7.02 | 7.09 | 213,476 | 7.09 |
| 5/07/2025 | 7.12 | 7.20 | 6.98 | 7.14 | 195,621 | 7.14 |
| 5/06/2025 | 7.50 | 7.58 | 6.99 | 7.13 | 306,034 | 7.13 |
| 5/05/2025 | 7.76 | 7.76 | 7.40 | 7.55 | 132,157 | 7.55 |
| 5/02/2025 | 7.60 | 8.00 | 7.56 | 7.76 | 224,791 | 7.76 |
| 5/01/2025 | 7.93 | 7.93 | 7.53 | 7.59 | 175,931 | 7.59 |
| 4/30/2025 | 7.76 | 8.00 | 7.65 | 7.86 | 166,958 | 7.86 |
| 4/29/2025 | 7.85 | 8.10 | 7.70 | 7.85 | 189,269 | 7.85 |
| 4/28/2025 | 7.77 | 7.96 | 7.60 | 7.90 | 147,206 | 7.90 |
| 4/25/2025 | 7.96 | 8.04 | 7.70 | 7.82 | 126,342 | 7.82 |
| 4/24/2025 | 8.23 | 8.25 | 7.78 | 8.04 | 216,495 | 8.04 |
| 4/23/2025 | 8.03 | 8.67 | 8.01 | 8.24 | 294,597 | 8.24 |
| 4/22/2025 | 7.40 | 8.26 | 7.40 | 7.84 | 600,645 | 7.84 |
| 4/21/2025 | 7.18 | 7.37 | 6.98 | 7.28 | 181,177 | 7.28 |
| 4/17/2025 | 7.34 | 7.51 | 7.14 | 7.32 | 174,672 | 7.32 |
| 4/16/2025 | 7.27 | 7.51 | 7.13 | 7.31 | 230,718 | 7.31 |
| 4/15/2025 | 7.68 | 7.78 | 7.26 | 7.47 | 194,389 | 7.47 |
| 4/14/2025 | 7.45 | 7.60 | 7.16 | 7.56 | 141,780 | 7.56 |
| 4/11/2025 | 6.75 | 7.47 | 6.54 | 7.38 | 244,307 | 7.38 |
| 4/10/2025 | 7.38 | 7.58 | 6.68 | 6.73 | 451,179 | 6.73 |
| 4/09/2025 | 6.68 | 7.76 | 6.31 | 7.63 | 376,100 | 7.63 |
| 4/08/2025 | 7.49 | 7.64 | 6.77 | 6.84 | 217,080 | 6.84 |
| 4/07/2025 | 7.00 | 7.45 | 6.54 | 7.30 | 207,572 | 7.30 |
| 4/04/2025 | 7.77 | 7.89 | 7.02 | 7.08 | 504,211 | 7.08 |
| 4/03/2025 | 7.71 | 7.89 | 7.48 | 7.77 | 214,589 | 7.77 |
| 4/02/2025 | 7.41 | 8.16 | 7.41 | 8.07 | 241,095 | 8.07 |
| 4/01/2025 | 7.78 | 7.95 | 7.33 | 7.59 | 256,181 | 7.59 |
| 3/31/2025 | 7.46 | 7.81 | 7.29 | 7.81 | 360,518 | 7.81 |
| 3/28/2025 | 7.55 | 7.94 | 7.07 | 7.52 | 342,490 | 7.52 |