INmune Bio Inc. (INMB)
NASDAQ: INMB · Real-Time Price · USD
1.400
-0.070 (-4.76%)
At close: Apr 28, 2026, 4:00 PM EDT
1.450
+0.050 (3.57%)
After-hours: Apr 28, 2026, 5:04 PM EDT
INmune Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -3.74% | 163,063 |
| Apr 27, 2026 | 1.40 | 1.52 | 1.40 | 1.47 | 1.47 | 5.76% | 224,556 |
| Apr 24, 2026 | 1.36 | 1.43 | 1.34 | 1.39 | 1.39 | 0.72% | 140,257 |
| Apr 23, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -3.50% | 142,302 |
| Apr 22, 2026 | 1.41 | 1.44 | 1.38 | 1.43 | 1.43 | 4.38% | 137,058 |
| Apr 21, 2026 | 1.49 | 1.49 | 1.37 | 1.37 | 1.37 | -8.05% | 287,633 |
| Apr 20, 2026 | 1.44 | 1.49 | 1.41 | 1.49 | 1.49 | 2.76% | 181,727 |
| Apr 17, 2026 | 1.35 | 1.46 | 1.35 | 1.45 | 1.45 | 8.21% | 406,517 |
| Apr 16, 2026 | 1.34 | 1.35 | 1.27 | 1.34 | 1.34 | 1.52% | 208,925 |
| Apr 15, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 4.76% | 305,261 |
| Apr 14, 2026 | 1.26 | 1.29 | 1.23 | 1.26 | 1.26 | 1.61% | 258,334 |
| Apr 13, 2026 | 1.18 | 1.28 | 1.17 | 1.24 | 1.24 | 5.08% | 263,994 |
| Apr 10, 2026 | 1.27 | 1.30 | 1.16 | 1.18 | 1.18 | -7.81% | 448,196 |
| Apr 9, 2026 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 207,707 |
| Apr 8, 2026 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 1.57% | 368,563 |
| Apr 7, 2026 | 1.25 | 1.28 | 1.18 | 1.27 | 1.27 | 3.25% | 399,942 |
| Apr 6, 2026 | 1.20 | 1.27 | 1.19 | 1.23 | 1.23 | 1.65% | 302,937 |
| Apr 2, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 323,322 |
| Apr 1, 2026 | 1.15 | 1.26 | 1.15 | 1.23 | 1.23 | 8.85% | 494,027 |
| Mar 31, 2026 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | -0.88% | 464,385 |
| Mar 30, 2026 | 1.16 | 1.18 | 1.10 | 1.14 | 1.14 | 1.79% | 394,510 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 375,668 |
| Mar 26, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 223,862 |
| Mar 25, 2026 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 3.39% | 232,396 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -4.84% | 272,459 |
| Mar 23, 2026 | 1.17 | 1.26 | 1.15 | 1.24 | 1.24 | 5.98% | 549,053 |
| Mar 20, 2026 | 1.27 | 1.29 | 1.16 | 1.17 | 1.17 | -4.10% | 2,504,285 |
| Mar 19, 2026 | 1.23 | 1.27 | 1.19 | 1.22 | 1.22 | -1.61% | 377,650 |
| Mar 18, 2026 | 1.30 | 1.33 | 1.21 | 1.24 | 1.24 | -3.13% | 345,789 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 118,728 |
| Mar 16, 2026 | 1.35 | 1.39 | 1.32 | 1.35 | 1.35 | 3.05% | 211,275 |
| Mar 13, 2026 | 1.35 | 1.38 | 1.29 | 1.31 | 1.31 | -1.50% | 236,865 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.32 | 1.33 | 1.33 | -6.34% | 284,226 |
| Mar 11, 2026 | 1.38 | 1.47 | 1.35 | 1.42 | 1.42 | 10.94% | 995,741 |
| Mar 10, 2026 | 1.31 | 1.34 | 1.27 | 1.28 | 1.28 | -2.29% | 265,714 |
| Mar 9, 2026 | 1.30 | 1.39 | 1.16 | 1.31 | 1.31 | -1.50% | 866,837 |
| Mar 6, 2026 | 1.25 | 1.40 | 1.24 | 1.33 | 1.33 | 5.14% | 1,201,178 |
| Mar 5, 2026 | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | -4.17% | 413,241 |
| Mar 4, 2026 | 1.41 | 1.42 | 1.28 | 1.32 | 1.32 | -5.71% | 450,910 |
| Mar 3, 2026 | 1.29 | 1.43 | 1.26 | 1.40 | 1.40 | 5.26% | 597,181 |
| Mar 2, 2026 | 1.25 | 1.36 | 1.25 | 1.33 | 1.33 | 3.10% | 359,720 |
| Feb 27, 2026 | 1.36 | 1.37 | 1.26 | 1.29 | 1.29 | -3.73% | 607,989 |
| Feb 26, 2026 | 1.40 | 1.44 | 1.32 | 1.34 | 1.34 | -3.60% | 424,125 |
| Feb 25, 2026 | 1.37 | 1.50 | 1.33 | 1.39 | 1.39 | 3.73% | 1,017,571 |
| Feb 24, 2026 | 1.28 | 1.39 | 1.25 | 1.34 | 1.34 | 6.35% | 456,573 |
| Feb 23, 2026 | 1.30 | 1.34 | 1.21 | 1.26 | 1.26 | -3.82% | 538,025 |
| Feb 20, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 356,641 |
| Feb 19, 2026 | 1.36 | 1.41 | 1.28 | 1.32 | 1.32 | -2.22% | 1,016,866 |
| Feb 18, 2026 | 1.43 | 1.48 | 1.34 | 1.35 | 1.35 | -3.57% | 373,604 |
| Feb 17, 2026 | 1.46 | 1.47 | 1.38 | 1.40 | 1.40 | -2.78% | 282,392 |
| Feb 13, 2026 | 1.48 | 1.51 | 1.43 | 1.44 | 1.44 | -2.04% | 174,690 |
| 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 |