NASDAQ : INMB
INmune Bio Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 49.21M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
INmune Bio Inc. (INMB) closed at 1.38 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.47 | 1.49 | 1.365 | 1.38 | 203,667 | -4.83% |
| 2026-10-30 | 1.53 | 1.555 | 1.43 | 1.45 | 184,100 | -9.38% |
| 2026-10-29 | 1.53 | 1.65 | 1.53 | 1.6 | 185,886 | +4.58% |
| 2026-10-28 | 1.5 | 1.53 | 1.46 | 1.53 | 188,539 | +0.66% |
| 2026-10-27 | 1.41 | 1.53 | 1.4 | 1.52 | 274,777 | +6.29% |
| 2026-10-26 | 1.47 | 1.49 | 1.41 | 1.43 | 162,787 | -2.05% |
| 2026-10-23 | 1.53 | 1.53 | 1.45 | 1.46 | 190,563 | -5.19% |
| 2026-10-22 | 1.58 | 1.63 | 1.52 | 1.54 | 220,703 | -4.35% |
| 2026-10-21 | 1.61 | 1.69 | 1.6 | 1.61 | 229,971 | +0.63% |
| 2026-10-20 | 1.53 | 1.63 | 1.53 | 1.6 | 75,599 | +3.90% |
| 2026-10-19 | 1.58 | 1.58 | 1.51 | 1.54 | 156,577 | -1.91% |
| 2026-10-16 | 1.68 | 1.68 | 1.56 | 1.57 | 196,169 | -4.85% |
| 2026-10-15 | 1.6 | 1.68 | 1.53 | 1.65 | 628,019 | +3.12% |
| 2026-10-14 | 1.7 | 1.915 | 1.59 | 1.6 | 1,136,971 | -4.76% |
| 2026-10-13 | 1.77 | 1.79 | 1.64 | 1.68 | 247,264 | -5.62% |
| 2026-10-12 | 1.89 | 1.89 | 1.78 | 1.78 | 72,743 | -5.82% |
| 2026-10-09 | 1.84 | 1.91 | 1.84 | 1.89 | 91,631 | +3.28% |
| 2026-10-08 | 1.85 | 1.87 | 1.79 | 1.83 | 379,165 | -1.61% |
| 2026-10-07 | 1.82 | 1.88 | 1.82 | 1.86 | 104,377 | -0.53% |
| 2026-10-06 | 1.95 | 1.978 | 1.82 | 1.87 | 311,074 | -3.61% |
| 2026-10-05 | 1.9 | 1.97 | 1.88 | 1.94 | 267,250 | +0.52% |
| 2026-10-02 | 1.97 | 1.999 | 1.93 | 1.93 | 290,237 | +0.00% |
| 2026-10-01 | 1.96 | 1.97 | 1.88 | 1.93 | 340,814 | -1.03% |
| 2026-09-30 | 1.98 | 2.02 | 1.94 | 1.95 | 201,903 | -0.51% |
| 2026-09-29 | 2.01 | 2.02 | 1.94 | 1.96 | 286,553 | -2.00% |
| 2026-09-28 | 2.02 | 2.045 | 1.94 | 2 | 191,597 | -1.48% |
| 2026-09-25 | 2.01 | 2.04 | 1.96 | 2.03 | 196,171 | +1.50% |
| 2026-09-24 | 2 | 2.01 | 1.94 | 2 | 167,874 | +0.00% |
| 2026-09-23 | 2.15 | 2.175 | 1.99 | 2 | 487,603 | -7.41% |
| 2026-09-22 | 2.31 | 2.36 | 2.16 | 2.16 | 375,456 | -5.68% |
| 2026-09-21 | 2.35 | 2.42 | 2.29 | 2.29 | 306,667 | -1.72% |
| 2026-09-18 | 2.22 | 2.398 | 2.213 | 2.33 | 677,640 | +6.88% |
| 2026-09-17 | 2.065 | 2.215 | 2.06 | 2.18 | 421,665 | +6.34% |
| 2026-09-16 | 2.22 | 2.238 | 1.965 | 2.05 | 923,287 | -9.29% |
| 2026-09-15 | 2.35 | 2.35 | 2.21 | 2.26 | 350,252 | -3.00% |
| 2026-09-14 | 2.23 | 2.35 | 2.18 | 2.33 | 370,102 | +4.95% |
| 2026-09-11 | 2.35 | 2.37 | 2.21 | 2.22 | 228,375 | -3.90% |
| 2026-09-10 | 2.43 | 2.46 | 2.29 | 2.31 | 385,850 | -6.10% |
| 2026-09-09 | 2.545 | 2.575 | 2.45 | 2.46 | 239,842 | -1.99% |
| 2026-09-08 | 2.44 | 2.6 | 2.41 | 2.51 | 494,310 | +2.87% |
| 2026-09-04 | 2.27 | 2.45 | 2.22 | 2.44 | 323,961 | +7.49% |
| 2026-09-03 | 2.37 | 2.409 | 2.27 | 2.27 | 149,805 | -3.40% |
| 2026-09-02 | 2.25 | 2.38 | 2.245 | 2.35 | 171,014 | +4.91% |
| 2026-09-01 | 2.26 | 2.27 | 2.213 | 2.24 | 206,153 | -2.61% |
| 2026-08-31 | 2.32 | 2.33 | 2.21 | 2.3 | 295,260 | -1.29% |
| 2026-08-28 | 2.4 | 2.45 | 2.301 | 2.33 | 215,132 | -2.92% |
| 2026-08-27 | 2.47 | 2.49 | 2.4 | 2.4 | 323,505 | -1.84% |
| 2026-08-26 | 2.4 | 2.499 | 2.4 | 2.445 | 419,652 | +0.62% |
| 2026-08-25 | 2.4 | 2.44 | 2.35 | 2.43 | 264,804 | +2.97% |
| 2026-08-24 | 2.3 | 2.48 | 2.24 | 2.36 | 501,661 | +1.72% |
| 2026-08-21 | 2.22 | 2.341 | 2.19 | 2.32 | 520,144 | +7.41% |
| 2026-08-20 | 2.2 | 2.24 | 2.145 | 2.16 | 393,670 | -3.14% |
| 2026-08-19 | 2.17 | 2.27 | 2.13 | 2.23 | 437,072 | +5.69% |
| 2026-08-18 | 2.09 | 2.18 | 2.08 | 2.11 | 231,193 | -0.94% |
| 2026-08-17 | 2.17 | 2.195 | 2.105 | 2.13 | 257,527 | -1.84% |
| 2026-08-14 | 2.09 | 2.2 | 2.04 | 2.17 | 462,033 | +4.33% |
| 2026-08-13 | 2.05 | 2.125 | 2.03 | 2.08 | 208,581 | +1.96% |
| 2026-08-12 | 2.08 | 2.106 | 2.01 | 2.04 | 352,100 | -1.92% |
| 2026-08-11 | 2.06 | 2.12 | 2.01 | 2.08 | 436,625 | -1.89% |
| 2026-08-10 | 2.1 | 2.195 | 2.05 | 2.12 | 462,842 | +1.68% |
| 2026-08-07 | 1.97 | 2.105 | 1.92 | 2.085 | 953,027 | +9.16% |
| 2026-08-06 | 1.86 | 1.94 | 1.84 | 1.91 | 244,596 | +0.53% |
| 2026-08-05 | 1.95 | 1.96 | 1.79 | 1.9 | 491,223 | -0.52% |
| 2026-08-04 | 1.88 | 1.95 | 1.855 | 1.91 | 414,336 | +3.24% |
| 2026-08-03 | 1.77 | 1.87 | 1.72 | 1.85 | 222,895 | +5.71% |
| 2026-07-31 | 1.77 | 1.79 | 1.715 | 1.75 | 225,756 | -1.13% |
| 2026-07-30 | 1.7 | 1.78 | 1.69 | 1.77 | 134,240 | +4.73% |
| 2026-07-29 | 1.72 | 1.82 | 1.68 | 1.69 | 217,452 | -1.17% |
| 2026-07-28 | 1.74 | 1.771 | 1.66 | 1.71 | 130,863 | -1.16% |
| 2026-07-27 | 1.63 | 1.75 | 1.63 | 1.73 | 180,534 | +6.79% |
| 2026-07-24 | 1.69 | 1.71 | 1.61 | 1.62 | 186,098 | -5.81% |
| 2026-07-23 | 1.8 | 1.805 | 1.685 | 1.72 | 313,938 | -6.52% |
| 2026-07-22 | 1.98 | 1.98 | 1.8 | 1.84 | 377,002 | -6.60% |
| 2026-07-21 | 2 | 2.04 | 1.905 | 1.97 | 434,800 | -1.01% |
| 2026-07-20 | 1.88 | 2.075 | 1.88 | 1.99 | 455,021 | +4.74% |
| 2026-07-17 | 2.07 | 2.07 | 1.85 | 1.9 | 802,921 | -8.21% |
| 2026-07-16 | 2.06 | 2.095 | 1.991 | 2.07 | 557,816 | +0.00% |
| 2026-07-15 | 2.08 | 2.165 | 1.981 | 2.07 | 1,077,200 | +2.48% |
| 2026-07-14 | 1.85 | 2.08 | 1.821 | 2.02 | 1,043,791 | +8.60% |
| 2026-07-13 | 1.88 | 1.99 | 1.81 | 1.86 | 1,077,821 | -4.12% |
| 2026-07-10 | 1.79 | 1.97 | 1.74 | 1.94 | 1,594,799 | +8.38% |
| 2026-07-09 | 1.73 | 1.79 | 1.66 | 1.79 | 1,285,504 | +4.07% |
| 2026-07-08 | 1.73 | 1.78 | 1.651 | 1.72 | 727,760 | -1.15% |
| 2026-07-07 | 1.67 | 1.85 | 1.54 | 1.74 | 1,796,505 | +4.50% |
| 2026-07-06 | 1.7 | 1.745 | 1.65 | 1.665 | 625,324 | -2.06% |
| 2026-07-02 | 1.72 | 1.74 | 1.625 | 1.7 | 964,463 | +1.19% |
| 2026-07-01 | 1.62 | 1.725 | 1.62 | 1.68 | 765,302 | +3.07% |
| 2026-06-30 | 1.58 | 1.71 | 1.58 | 1.63 | 528,183 | +0.62% |
| 2026-06-29 | 1.45 | 1.69 | 1.41 | 1.62 | 1,359,719 | +14.08% |
| 2026-06-26 | 1.49 | 1.59 | 1.42 | 1.42 | 3,400,324 | -4.70% |
| 2026-06-25 | 1.37 | 1.58 | 1.3 | 1.49 | 12,342,304 | +10.37% |
| 2026-06-24 | 1.43 | 1.54 | 1.35 | 1.35 | 273,506 | -4.93% |
| 2026-06-23 | 1.39 | 1.5 | 1.39 | 1.42 | 432,339 | -0.70% |
| 2026-06-22 | 1.41 | 1.48 | 1.345 | 1.43 | 284,420 | -1.38% |
| 2026-06-18 | 1.32 | 1.45 | 1.32 | 1.45 | 446,953 | +11.54% |
| 2026-06-17 | 1.28 | 1.34 | 1.28 | 1.3 | 252,946 | +1.56% |
| 2026-06-16 | 1.29 | 1.29 | 1.25 | 1.28 | 161,619 | +0.00% |
| 2026-06-15 | 1.26 | 1.34 | 1.251 | 1.28 | 220,303 | +3.23% |
| 2026-06-12 | 1.28 | 1.305 | 1.24 | 1.24 | 151,616 | -2.36% |
| 2026-06-11 | 1.23 | 1.285 | 1.2 | 1.27 | 235,542 | +4.96% |
| 2026-06-10 | 1.23 | 1.255 | 1.2 | 1.21 | 207,065 | -0.82% |
| 2026-06-09 | 1.26 | 1.295 | 1.202 | 1.22 | 262,684 | -1.61% |
| 2026-06-08 | 1.28 | 1.28 | 1.24 | 1.24 | 294,479 | -1.59% |
| 2026-06-05 | 1.37 | 1.37 | 1.24 | 1.26 | 328,108 | -6.67% |
| 2026-06-04 | 1.31 | 1.395 | 1.31 | 1.35 | 312,607 | +2.27% |
| 2026-06-03 | 1.42 | 1.42 | 1.305 | 1.32 | 391,935 | -7.04% |
| 2026-06-02 | 1.42 | 1.535 | 1.39 | 1.42 | 1,045,898 | +2.16% |
| 2026-06-01 | 1.4 | 1.425 | 1.36 | 1.39 | 181,639 | -1.42% |
| 2026-05-29 | 1.39 | 1.43 | 1.33 | 1.41 | 303,325 | -0.70% |
| 2026-05-28 | 1.4 | 1.435 | 1.37 | 1.42 | 212,009 | +1.43% |
| 2026-05-27 | 1.42 | 1.455 | 1.395 | 1.4 | 218,645 | -2.10% |
| 2026-05-26 | 1.46 | 1.48 | 1.4 | 1.43 | 241,102 | -1.38% |
| 2026-05-22 | 1.47 | 1.5 | 1.435 | 1.45 | 170,504 | +0.69% |
| 2026-05-21 | 1.41 | 1.45 | 1.37 | 1.44 | 252,195 | +2.13% |
| 2026-05-20 | 1.42 | 1.455 | 1.38 | 1.41 | 257,739 | +0.00% |
| 2026-05-19 | 1.47 | 1.495 | 1.4 | 1.41 | 326,855 | -5.37% |
| 2026-05-18 | 1.55 | 1.565 | 1.455 | 1.49 | 346,710 | -3.87% |
| 2026-05-15 | 1.66 | 1.68 | 1.54 | 1.55 | 870,254 | -7.74% |
| 2026-05-14 | 1.59 | 1.79 | 1.5 | 1.68 | 4,276,153 | +15.07% |
| 2026-05-13 | 1.39 | 1.49 | 1.355 | 1.46 | 209,157 | +5.04% |