Skip to main content
INmune Bio, Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
1.910
+0.030 (1.60%)
At close: Dec 5, 2025, 4:00 PM EST
1.880
-0.030 (-1.56%)
After-hours: Dec 5, 2025, 7:50 PM EST

INmune Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.851.921.811.911.911.60%443,812
Dec 4, 20251.741.921.691.881.886.82%728,729
Dec 3, 20251.561.791.541.761.7612.10%500,612
Dec 2, 20251.601.601.541.571.570.32%383,819
Dec 1, 20251.731.751.531.571.57-10.06%631,223
Nov 28, 20251.681.751.611.741.745.45%449,055
Nov 26, 20251.521.721.521.651.658.55%521,491
Nov 25, 20251.481.531.461.521.522.70%253,062
Nov 24, 20251.511.531.481.481.48-1.99%345,657
Nov 21, 20251.511.541.451.511.511.34%291,190
Nov 20, 20251.541.621.481.491.49-1.32%329,532
Nov 19, 20251.511.571.481.511.510.67%227,753
Nov 18, 20251.431.511.431.501.502.74%438,047
Nov 17, 20251.421.511.401.461.462.82%732,653
Nov 14, 20251.411.451.381.421.42-0.70%331,368
Nov 13, 20251.501.521.421.431.43-5.92%325,275
Nov 12, 20251.521.561.441.521.520.66%418,572
Nov 11, 20251.581.601.501.511.51-4.43%437,308
Nov 10, 20251.641.691.571.581.58-3.07%319,067
Nov 7, 20251.631.651.531.631.63-557,855
Nov 6, 20251.751.771.621.631.63-7.91%390,225
Nov 5, 20251.761.771.691.771.772.91%229,976
Nov 4, 20251.771.791.711.721.72-4.44%247,819
Nov 3, 20251.841.881.751.801.80-1.64%277,187
Oct 31, 20251.751.931.751.831.835.78%506,716
Oct 30, 20251.781.841.731.731.73-4.95%472,085
Oct 29, 20251.831.891.791.821.82-321,482
Oct 28, 20251.831.851.791.821.82-1.09%162,071
Oct 27, 20251.901.951.841.841.84-3.16%246,447
Oct 24, 20251.821.931.811.901.906.15%345,511
Oct 23, 20251.791.821.771.791.790.56%378,825
Oct 22, 20251.881.891.751.781.78-5.82%415,791
Oct 21, 20251.931.931.871.891.89-1.56%221,075
Oct 20, 20251.861.951.861.921.923.78%322,422
Oct 17, 20251.871.881.841.851.85-207,441
Oct 16, 20251.922.001.851.851.85-4.15%395,289
Oct 15, 20251.871.981.851.931.933.21%336,858
Oct 14, 20251.801.901.791.871.872.19%254,129
Oct 13, 20251.891.901.821.831.83-1.61%475,886
Oct 10, 20251.981.981.851.861.86-6.06%554,908
Oct 9, 20252.022.041.971.981.98-1.49%308,960
Oct 8, 20251.962.051.962.012.012.55%256,962
Oct 7, 20252.042.101.951.961.96-4.85%711,514
Oct 6, 20252.102.132.062.062.06-0.96%344,026
Oct 3, 20252.102.162.082.082.08-2.80%443,925
Oct 2, 20252.122.162.082.142.140.47%284,596
Oct 1, 20252.092.162.082.132.132.90%316,790
Sep 30, 20252.122.182.062.072.07-1.90%324,622
Sep 29, 20252.062.152.042.112.114.98%458,222
Sep 26, 20252.012.081.992.012.01-0.99%435,611
Sep 25, 20251.942.071.922.032.034.10%472,920
Sep 24, 20252.002.051.951.951.95-2.01%275,971
Sep 23, 20251.982.081.981.991.990.51%549,424
Sep 22, 20251.922.021.871.981.984.21%515,125
Sep 19, 20251.992.001.831.901.90-3.55%1,051,922
Sep 18, 20251.921.991.921.971.973.14%329,625
Sep 17, 20251.972.021.911.911.91-4.02%578,781
Sep 16, 20252.002.031.961.991.991.02%468,912
Sep 15, 20252.052.121.951.971.97-1.99%1,822,536
Sep 12, 20251.972.061.932.012.012.03%474,302
Sep 11, 20251.781.981.781.971.9711.93%1,062,639
Sep 10, 20251.711.821.711.761.76-1.12%580,238
Sep 9, 20251.831.831.731.781.78-1.66%952,051
Sep 8, 20251.951.961.801.811.81-7.18%718,319
Sep 5, 20251.922.001.861.951.951.56%797,583
Sep 4, 20251.961.991.891.921.92-2.54%718,707
Sep 3, 20252.012.081.941.971.97-711,739
Sep 2, 20252.002.081.941.971.97-2.96%757,558
Aug 29, 20252.082.092.032.032.03-2.87%541,374
Aug 28, 20252.072.152.042.092.092.20%606,317
Aug 27, 20252.182.211.942.052.05-5.32%1,589,699
Aug 26, 20252.232.302.132.162.16-3.57%1,297,687
Aug 25, 20252.382.382.212.242.24-7.05%1,555,731
Aug 22, 20252.352.442.322.412.412.55%645,185
Aug 21, 20252.352.382.322.352.35-0.42%420,522
Aug 20, 20252.382.412.332.362.36-1.67%401,771
Aug 19, 20252.512.532.382.402.40-5.14%645,846
Aug 18, 20252.492.582.492.532.53-641,458
Aug 15, 20252.462.562.432.532.533.27%538,638
Aug 14, 20252.532.542.422.452.45-4.30%410,361
Aug 13, 20252.442.612.432.562.565.79%1,003,760
Aug 12, 20252.402.432.292.422.420.83%774,969
Aug 11, 20252.532.552.382.402.40-6.25%756,167
Aug 8, 20252.422.602.322.562.56-8.24%1,319,571
Aug 7, 20252.722.852.632.792.791.09%1,367,486
Aug 6, 20252.692.832.662.762.762.60%1,083,886
Aug 5, 20252.732.742.542.692.69-5.78%1,493,951
Aug 4, 20252.952.962.682.862.8611.52%22,949,083
Aug 1, 20252.562.642.452.562.56-6.23%967,644
Jul 31, 20252.702.842.692.732.731.87%1,009,683
Jul 30, 20252.993.002.582.682.68-15.19%2,243,394
Jul 29, 20252.983.192.823.163.168.59%3,262,341
Jul 28, 20252.963.242.852.912.917.38%7,428,584
Jul 25, 20252.772.832.622.712.71-2.52%1,340,107
Jul 24, 20252.873.002.762.782.78-2.80%1,578,776
Jul 23, 20252.453.072.412.862.8619.17%5,661,761
Jul 22, 20252.402.442.312.402.400.84%1,253,807
Jul 21, 20252.412.462.272.382.38-1.65%1,582,715
Jul 18, 20252.262.482.242.422.428.04%1,976,482
Jul 17, 20252.272.282.172.242.24-4.27%1,134,648