INmune Bio Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
1.320
-0.010 (-0.75%)
At close: Mar 9, 2026, 4:00 PM EDT
1.310
-0.010 (-0.76%)
After-hours: Mar 9, 2026, 4:10 PM EDT
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.30 | 1.39 | 1.16 | 1.26 | - | -5.26% | 786,764 |
| Mar 6, 2026 | 1.25 | 1.40 | 1.24 | 1.33 | 1.33 | 5.14% | 1,192,557 |
| Mar 5, 2026 | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | -4.17% | 412,435 |
| Mar 4, 2026 | 1.41 | 1.42 | 1.28 | 1.32 | 1.32 | -5.71% | 447,496 |
| Mar 3, 2026 | 1.29 | 1.43 | 1.26 | 1.40 | 1.40 | 5.26% | 594,704 |
| Mar 2, 2026 | 1.25 | 1.36 | 1.25 | 1.33 | 1.33 | 3.10% | 351,532 |
| Feb 27, 2026 | 1.36 | 1.37 | 1.26 | 1.29 | 1.29 | -3.73% | 596,874 |
| Feb 26, 2026 | 1.40 | 1.44 | 1.32 | 1.34 | 1.34 | -3.60% | 414,713 |
| Feb 25, 2026 | 1.37 | 1.50 | 1.33 | 1.39 | 1.39 | 3.73% | 1,009,445 |
| Feb 24, 2026 | 1.28 | 1.39 | 1.25 | 1.34 | 1.34 | 6.35% | 443,005 |
| Feb 23, 2026 | 1.30 | 1.34 | 1.21 | 1.26 | 1.26 | -3.82% | 537,220 |
| Feb 20, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 353,954 |
| Feb 19, 2026 | 1.36 | 1.41 | 1.28 | 1.32 | 1.32 | -2.22% | 993,521 |
| Feb 18, 2026 | 1.43 | 1.48 | 1.34 | 1.35 | 1.35 | -3.57% | 372,881 |
| Feb 17, 2026 | 1.46 | 1.47 | 1.38 | 1.40 | 1.40 | -2.78% | 279,665 |
| Feb 13, 2026 | 1.48 | 1.51 | 1.43 | 1.44 | 1.44 | -2.04% | 169,981 |
| Feb 12, 2026 | 1.64 | 1.67 | 1.44 | 1.47 | 1.47 | -6.37% | 397,502 |
| Feb 11, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -1.88% | 193,242 |
| Feb 10, 2026 | 1.55 | 1.74 | 1.55 | 1.60 | 1.60 | 3.90% | 379,213 |
| Feb 9, 2026 | 1.51 | 1.55 | 1.45 | 1.54 | 1.54 | 1.99% | 247,740 |
| Feb 6, 2026 | 1.48 | 1.55 | 1.44 | 1.51 | 1.51 | 6.34% | 320,215 |
| Feb 5, 2026 | 1.51 | 1.51 | 1.41 | 1.42 | 1.42 | -6.58% | 213,384 |
| Feb 4, 2026 | 1.57 | 1.58 | 1.47 | 1.52 | 1.52 | -1.94% | 304,183 |
| Feb 3, 2026 | 1.58 | 1.58 | 1.48 | 1.55 | 1.55 | -1.90% | 282,011 |
| Feb 2, 2026 | 1.55 | 1.59 | 1.47 | 1.58 | 1.58 | -0.63% | 556,990 |
| Jan 30, 2026 | 1.56 | 1.60 | 1.51 | 1.59 | 1.59 | 1.92% | 178,990 |
| Jan 29, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 122,738 |
| Jan 28, 2026 | 1.79 | 1.80 | 1.57 | 1.61 | 1.61 | -10.56% | 450,484 |
| Jan 27, 2026 | 1.67 | 1.80 | 1.62 | 1.80 | 1.80 | 7.78% | 294,264 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.76% | 256,600 |
| Jan 23, 2026 | 1.69 | 1.72 | 1.62 | 1.70 | 1.70 | - | 259,803 |
| Jan 22, 2026 | 1.65 | 1.72 | 1.63 | 1.70 | 1.70 | 3.66% | 446,317 |
| Jan 21, 2026 | 1.63 | 1.67 | 1.58 | 1.64 | 1.64 | 2.50% | 311,454 |
| Jan 20, 2026 | 1.67 | 1.70 | 1.57 | 1.60 | 1.60 | -7.51% | 414,878 |
| Jan 16, 2026 | 1.65 | 1.75 | 1.59 | 1.73 | 1.73 | 6.13% | 395,276 |
| Jan 15, 2026 | 1.56 | 1.65 | 1.49 | 1.63 | 1.63 | 5.84% | 626,836 |
| Jan 14, 2026 | 1.52 | 1.55 | 1.49 | 1.54 | 1.54 | 2.67% | 230,068 |
| Jan 13, 2026 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 236,346 |
| Jan 12, 2026 | 1.49 | 1.52 | 1.42 | 1.47 | 1.47 | -1.34% | 417,478 |
| Jan 9, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 324,465 |
| Jan 8, 2026 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -3.16% | 206,796 |
| Jan 7, 2026 | 1.57 | 1.66 | 1.54 | 1.58 | 1.58 | 1.28% | 283,884 |
| Jan 6, 2026 | 1.47 | 1.58 | 1.47 | 1.56 | 1.56 | 4.70% | 322,618 |
| Jan 5, 2026 | 1.57 | 1.57 | 1.47 | 1.49 | 1.49 | -3.25% | 353,891 |
| Jan 2, 2026 | 1.62 | 1.63 | 1.53 | 1.54 | 1.54 | -1.28% | 467,410 |
| Dec 31, 2025 | 1.57 | 1.61 | 1.54 | 1.56 | 1.56 | -2.50% | 491,643 |
| Dec 30, 2025 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -3.61% | 549,631 |
| Dec 29, 2025 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -4.05% | 373,718 |
| Dec 26, 2025 | 1.75 | 1.78 | 1.68 | 1.73 | 1.73 | -2.26% | 345,717 |
| Dec 24, 2025 | 1.72 | 1.86 | 1.70 | 1.77 | 1.77 | 4.12% | 304,192 |
| Dec 23, 2025 | 1.86 | 1.86 | 1.70 | 1.70 | 1.70 | -9.57% | 410,913 |
| Dec 22, 2025 | 1.80 | 1.90 | 1.80 | 1.88 | 1.88 | 2.73% | 399,916 |
| Dec 19, 2025 | 1.83 | 1.86 | 1.79 | 1.83 | 1.83 | 0.55% | 345,359 |
| Dec 18, 2025 | 1.88 | 1.88 | 1.75 | 1.82 | 1.82 | -0.55% | 309,809 |
| Dec 17, 2025 | 1.91 | 1.94 | 1.82 | 1.83 | 1.83 | -3.17% | 155,743 |
| Dec 16, 2025 | 1.85 | 1.95 | 1.82 | 1.89 | 1.89 | -1.05% | 436,888 |
| Dec 15, 2025 | 2.02 | 2.02 | 1.86 | 1.91 | 1.91 | -4.98% | 417,298 |
| Dec 12, 2025 | 2.15 | 2.19 | 2.01 | 2.01 | 2.01 | -6.07% | 464,824 |
| Dec 11, 2025 | 2.22 | 2.30 | 2.13 | 2.14 | 2.14 | -4.04% | 501,039 |
| Dec 10, 2025 | 2.14 | 2.25 | 2.11 | 2.23 | 2.23 | 2.76% | 784,498 |
| Dec 9, 2025 | 2.04 | 2.26 | 2.02 | 2.17 | 2.17 | 6.37% | 1,148,972 |
| Dec 8, 2025 | 1.89 | 2.07 | 1.89 | 2.04 | 2.04 | 6.81% | 855,317 |
| Dec 5, 2025 | 1.85 | 1.92 | 1.81 | 1.91 | 1.91 | 1.60% | 446,415 |
| Dec 4, 2025 | 1.74 | 1.92 | 1.69 | 1.88 | 1.88 | 6.82% | 731,501 |
| Dec 3, 2025 | 1.56 | 1.79 | 1.54 | 1.76 | 1.76 | 12.10% | 503,040 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | 0.32% | 384,658 |
| Dec 1, 2025 | 1.73 | 1.75 | 1.53 | 1.57 | 1.57 | -10.06% | 631,504 |
| Nov 28, 2025 | 1.68 | 1.75 | 1.61 | 1.74 | 1.74 | 5.45% | 515,955 |
| Nov 26, 2025 | 1.52 | 1.72 | 1.52 | 1.65 | 1.65 | 8.55% | 533,874 |
| Nov 25, 2025 | 1.48 | 1.53 | 1.46 | 1.52 | 1.52 | 2.70% | 254,409 |
| Nov 24, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 345,761 |
| Nov 21, 2025 | 1.51 | 1.54 | 1.45 | 1.51 | 1.51 | 1.34% | 296,759 |
| Nov 20, 2025 | 1.54 | 1.62 | 1.48 | 1.49 | 1.49 | -1.32% | 329,532 |
| Nov 19, 2025 | 1.51 | 1.57 | 1.48 | 1.51 | 1.51 | 0.67% | 227,753 |
| Nov 18, 2025 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 2.74% | 438,047 |
| Nov 17, 2025 | 1.42 | 1.51 | 1.40 | 1.46 | 1.46 | 2.82% | 732,653 |
| Nov 14, 2025 | 1.41 | 1.45 | 1.38 | 1.42 | 1.42 | -0.70% | 331,368 |
| Nov 13, 2025 | 1.50 | 1.52 | 1.42 | 1.43 | 1.43 | -5.92% | 325,275 |
| Nov 12, 2025 | 1.52 | 1.56 | 1.44 | 1.52 | 1.52 | 0.66% | 418,572 |
| Nov 11, 2025 | 1.58 | 1.60 | 1.50 | 1.51 | 1.51 | -4.43% | 437,308 |
| Nov 10, 2025 | 1.64 | 1.69 | 1.57 | 1.58 | 1.58 | -3.07% | 319,067 |
| Nov 7, 2025 | 1.63 | 1.65 | 1.53 | 1.63 | 1.63 | - | 557,855 |
| Nov 6, 2025 | 1.75 | 1.77 | 1.62 | 1.63 | 1.63 | -7.91% | 390,225 |
| Nov 5, 2025 | 1.76 | 1.77 | 1.69 | 1.77 | 1.77 | 2.91% | 229,976 |
| Nov 4, 2025 | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -4.44% | 247,819 |
| Nov 3, 2025 | 1.84 | 1.88 | 1.75 | 1.80 | 1.80 | -1.64% | 277,187 |
| Oct 31, 2025 | 1.75 | 1.93 | 1.75 | 1.83 | 1.83 | 5.78% | 506,716 |
| Oct 30, 2025 | 1.78 | 1.84 | 1.73 | 1.73 | 1.73 | -4.95% | 472,085 |
| Oct 29, 2025 | 1.83 | 1.89 | 1.79 | 1.82 | 1.82 | - | 321,482 |
| Oct 28, 2025 | 1.83 | 1.85 | 1.79 | 1.82 | 1.82 | -1.09% | 162,071 |
| Oct 27, 2025 | 1.90 | 1.95 | 1.84 | 1.84 | 1.84 | -3.16% | 246,447 |
| Oct 24, 2025 | 1.82 | 1.93 | 1.81 | 1.90 | 1.90 | 6.15% | 345,511 |
| Oct 23, 2025 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | 0.56% | 378,825 |
| Oct 22, 2025 | 1.88 | 1.89 | 1.75 | 1.78 | 1.78 | -5.82% | 415,791 |
| Oct 21, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 221,075 |
| Oct 20, 2025 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | 3.78% | 322,422 |
| Oct 17, 2025 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | - | 207,441 |
| Oct 16, 2025 | 1.92 | 2.00 | 1.85 | 1.85 | 1.85 | -4.15% | 395,289 |
| Oct 15, 2025 | 1.87 | 1.98 | 1.85 | 1.93 | 1.93 | 3.21% | 336,858 |
| Oct 14, 2025 | 1.80 | 1.90 | 1.79 | 1.87 | 1.87 | 2.19% | 254,129 |