INmune Bio Inc. - Common stock (INMB)

Last Price1.8900

Change-0.0200 (-1.05%)

NASDAQ · Last Trade: Dec 16th, 10:54 PM EST

Historical Prices For INmune Bio Inc. - Common stock (INMB)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	1.85	1.95	1.81	1.89	436,888	1.89
12/15/2025	2.02	2.02	1.86	1.91	416,320	1.91
12/12/2025	2.15	2.19	2.00	2.01	464,824	2.01
12/11/2025	2.22	2.30	2.13	2.14	500,184	2.14
12/10/2025	2.14	2.25	2.10	2.23	778,469	2.23
12/09/2025	2.04	2.26	2.02	2.17	1,143,694	2.17
12/08/2025	1.89	2.07	1.89	2.04	854,937	2.04
12/05/2025	1.85	1.92	1.80	1.91	446,415	1.91
12/04/2025	1.74	1.92	1.69	1.88	731,273	1.88
12/03/2025	1.56	1.79	1.54	1.76	502,205	1.76
12/02/2025	1.60	1.60	1.54	1.57	383,827	1.57
12/01/2025	1.73	1.75	1.53	1.56	631,328	1.56
11/28/2025	1.68	1.75	1.61	1.74	515,955	1.74
11/26/2025	1.52	1.71	1.52	1.65	533,874	1.65
11/25/2025	1.48	1.53	1.46	1.52	254,357	1.52
11/24/2025	1.51	1.53	1.48	1.48	345,657	1.48
11/21/2025	1.51	1.54	1.45	1.51	296,759	1.51
11/20/2025	1.54	1.62	1.48	1.49	329,532	1.49
11/19/2025	1.50	1.56	1.48	1.51	227,739	1.51
11/18/2025	1.43	1.51	1.43	1.50	436,632	1.50
11/17/2025	1.42	1.51	1.40	1.46	732,552	1.46
11/14/2025	1.40	1.45	1.38	1.42	331,368	1.42
11/13/2025	1.50	1.52	1.42	1.43	324,542	1.43
11/12/2025	1.52	1.56	1.44	1.52	417,719	1.52
11/11/2025	1.58	1.59	1.50	1.51	437,308	1.51
11/10/2025	1.64	1.69	1.57	1.58	319,025	1.58
11/07/2025	1.63	1.65	1.52	1.63	557,855	1.63
11/06/2025	1.75	1.77	1.61	1.63	389,178	1.63
11/05/2025	1.76	1.77	1.69	1.77	229,075	1.77
11/04/2025	1.77	1.79	1.71	1.72	247,219	1.72
11/03/2025	1.84	1.88	1.75	1.80	277,121	1.80
10/31/2025	1.75	1.93	1.75	1.83	506,716	1.83
10/30/2025	1.78	1.84	1.73	1.73	471,463	1.73
10/29/2025	1.83	1.89	1.79	1.82	318,432	1.82
10/28/2025	1.83	1.84	1.79	1.82	162,055	1.82
10/27/2025	1.90	1.95	1.84	1.84	246,206	1.84
10/24/2025	1.82	1.93	1.81	1.90	345,511	1.90
10/23/2025	1.79	1.82	1.77	1.79	378,624	1.79
10/22/2025	1.88	1.89	1.75	1.78	415,790	1.78
10/21/2025	1.93	1.93	1.87	1.89	218,863	1.89
10/20/2025	1.86	1.95	1.86	1.92	322,422	1.92
10/17/2025	1.87	1.88	1.84	1.85	207,441	1.85
10/16/2025	1.92	2.00	1.85	1.85	394,089	1.85
10/15/2025	1.87	1.98	1.85	1.93	336,658	1.93
10/14/2025	1.80	1.90	1.78	1.87	253,908	1.87
10/13/2025	1.89	1.90	1.82	1.83	475,736	1.83
10/10/2025	1.98	1.98	1.85	1.86	554,908	1.86
10/09/2025	2.02	2.04	1.97	1.98	308,878	1.98
10/08/2025	1.96	2.05	1.96	2.01	256,897	2.01
10/07/2025	2.04	2.10	1.95	1.96	711,492	1.96
10/06/2025	2.10	2.13	2.06	2.06	344,025	2.06
10/03/2025	2.10	2.16	2.08	2.08	443,925	2.08
10/02/2025	2.12	2.16	2.08	2.14	284,463	2.14
10/01/2025	2.09	2.15	2.08	2.13	316,286	2.13
9/30/2025	2.12	2.18	2.06	2.07	324,213	2.07
9/29/2025	2.06	2.15	2.04	2.11	458,102	2.11
9/26/2025	2.01	2.08	1.99	2.01	439,477	2.01
9/25/2025	1.94	2.06	1.92	2.03	472,920	2.03
9/24/2025	2.00	2.05	1.95	1.95	274,875	1.95
9/23/2025	1.98	2.08	1.98	1.99	549,281	1.99
9/22/2025	1.92	2.02	1.87	1.98	514,814	1.98
9/19/2025	1.99	2.00	1.83	1.90	1,051,922	1.90
9/18/2025	1.92	1.99	1.92	1.97	327,523	1.97
9/17/2025	1.97	2.02	1.91	1.91	578,781	1.91