INmune Bio, Inc.INMBNASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
2/5/2026	$1.51	$1.51	$1.41	$1.42	208,894
2/4/2026	$1.57	$1.58	$1.47	$1.52	304,200
2/3/2026	$1.58	$1.58	$1.48	$1.55	282,011
2/2/2026	$1.55	$1.59	$1.47	$1.58	556,990
1/30/2026	$1.56	$1.60	$1.51	$1.59	179,000
1/29/2026	$1.59	$1.60	$1.56	$1.56	122,738
1/28/2026	$1.79	$1.80	$1.57	$1.61	450,500
1/27/2026	$1.67	$1.80	$1.62	$1.80	294,264
1/26/2026	$1.70	$1.70	$1.63	$1.67	256,600
1/23/2026	$1.69	$1.72	$1.62	$1.70	259,803
1/22/2026	$1.65	$1.72	$1.63	$1.70	446,317
1/21/2026	$1.63	$1.67	$1.58	$1.64	311,500
1/20/2026	$1.67	$1.70	$1.57	$1.60	414,878
1/16/2026	$1.65	$1.75	$1.59	$1.73	395,300
1/15/2026	$1.56	$1.65	$1.49	$1.63	626,836
1/14/2026	$1.52	$1.55	$1.49	$1.54	230,100
1/13/2026	$1.48	$1.52	$1.46	$1.50	236,346
1/12/2026	$1.49	$1.52	$1.42	$1.47	417,500
1/9/2026	$1.54	$1.54	$1.49	$1.49	324,500
1/8/2026	$1.57	$1.57	$1.50	$1.53	206,796
1/7/2026	$1.57	$1.66	$1.54	$1.58	283,884
1/6/2026	$1.47	$1.58	$1.47	$1.56	322,618
1/5/2026	$1.57	$1.57	$1.47	$1.49	353,900
1/2/2026	$1.62	$1.63	$1.53	$1.54	467,410
12/31/2025	$1.57	$1.61	$1.54	$1.56	491,643
12/30/2025	$1.64	$1.65	$1.59	$1.60	549,631
12/29/2025	$1.70	$1.70	$1.63	$1.66	373,718
12/26/2025	$1.75	$1.78	$1.68	$1.73	345,717
12/24/2025	$1.72	$1.86	$1.70	$1.77	304,200
12/23/2025	$1.86	$1.86	$1.70	$1.70	410,913
12/22/2025	$1.80	$1.90	$1.80	$1.88	399,916
12/19/2025	$1.83	$1.86	$1.79	$1.83	345,400
12/18/2025	$1.88	$1.88	$1.75	$1.82	309,809
12/17/2025	$1.91	$1.94	$1.82	$1.83	155,743
12/16/2025	$1.85	$1.95	$1.82	$1.89	436,900
12/15/2025	$2.02	$2.02	$1.86	$1.91	417,300
12/12/2025	$2.15	$2.19	$2.01	$2.01	464,824
12/11/2025	$2.22	$2.30	$2.13	$2.14	501,039
12/10/2025	$2.14	$2.25	$2.11	$2.23	784,500
12/9/2025	$2.04	$2.26	$2.02	$2.17	1.15M
12/8/2025	$1.89	$2.07	$1.89	$2.04	855,317
12/5/2025	$1.85	$1.92	$1.81	$1.91	446,415
12/4/2025	$1.74	$1.92	$1.69	$1.88	731,501
12/3/2025	$1.56	$1.79	$1.54	$1.76	503,040
12/2/2025	$1.60	$1.60	$1.54	$1.57	384,700
12/1/2025	$1.73	$1.75	$1.53	$1.57	631,504
11/28/2025	$1.68	$1.75	$1.61	$1.74	516,000
11/26/2025	$1.52	$1.71	$1.52	$1.65	533,900
11/25/2025	$1.48	$1.53	$1.46	$1.52	254,409
11/24/2025	$1.51	$1.53	$1.48	$1.48	345,761
11/21/2025	$1.51	$1.54	$1.45	$1.51	296,800
11/20/2025	$1.54	$1.62	$1.48	$1.49	329,532
11/19/2025	$1.51	$1.57	$1.48	$1.51	227,753
11/18/2025	$1.43	$1.51	$1.43	$1.50	438,047
11/17/2025	$1.42	$1.51	$1.40	$1.46	732,653
11/14/2025	$1.41	$1.45	$1.38	$1.42	331,368
11/13/2025	$1.50	$1.52	$1.42	$1.43	325,300
11/12/2025	$1.52	$1.56	$1.44	$1.52	418,600
11/11/2025	$1.58	$1.60	$1.50	$1.51	437,308
11/10/2025	$1.64	$1.69	$1.57	$1.58	319,067

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance