NASDAQ:INMB
Inmune Stock Price (Quote)
$10.02
-0.750 (-6.96%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.30 | $12.72 | Friday, 10th May 2024 INMB stock ended at $10.02. This is 6.96% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.78% from a day low at $9.90 to a day high of $10.67. |
| 90 days | $8.30 | $14.74 | |
| 52 weeks | $6.51 | $14.74 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $9.08 | $9.54 | $8.86 | $9.15 | 45 787 |
| Jun 16, 2023 | $9.00 | $9.25 | $8.78 | $8.97 | 77 030 |
| Jun 15, 2023 | $9.44 | $9.61 | $9.07 | $9.22 | 45 592 |
| Jun 14, 2023 | $9.89 | $9.90 | $9.31 | $9.49 | 37 575 |
| Jun 13, 2023 | $10.11 | $10.15 | $9.66 | $9.68 | 65 557 |
| Jun 12, 2023 | $9.29 | $10.44 | $9.29 | $10.09 | 149 465 |
| Jun 09, 2023 | $8.49 | $9.29 | $8.49 | $9.03 | 79 809 |
| Jun 08, 2023 | $8.12 | $8.58 | $8.04 | $8.40 | 42 508 |
| Jun 07, 2023 | $8.30 | $8.62 | $8.12 | $8.25 | 44 981 |
| Jun 06, 2023 | $8.09 | $8.70 | $8.05 | $8.38 | 46 455 |
| Jun 05, 2023 | $7.96 | $8.39 | $7.86 | $8.35 | 45 816 |
| Jun 02, 2023 | $7.87 | $7.98 | $7.45 | $7.86 | 43 709 |
| Jun 01, 2023 | $7.98 | $7.98 | $7.54 | $7.84 | 85 496 |
| May 31, 2023 | $7.80 | $7.98 | $7.44 | $7.58 | 31 823 |
| May 30, 2023 | $7.60 | $7.88 | $7.45 | $7.87 | 15 306 |
| May 26, 2023 | $7.40 | $7.61 | $7.11 | $7.57 | 30 675 |
| May 25, 2023 | $7.37 | $7.52 | $6.88 | $7.12 | 64 166 |
| May 24, 2023 | $7.42 | $7.79 | $7.22 | $7.35 | 35 382 |
| May 23, 2023 | $7.38 | $7.78 | $7.19 | $7.59 | 30 678 |
| May 22, 2023 | $7.37 | $7.64 | $7.06 | $7.47 | 28 227 |
| May 19, 2023 | $7.18 | $7.78 | $7.16 | $7.36 | 33 300 |
| May 18, 2023 | $7.41 | $7.46 | $6.99 | $7.18 | 21 863 |
| May 17, 2023 | $7.57 | $7.64 | $7.32 | $7.41 | 51 075 |
| May 16, 2023 | $7.61 | $7.76 | $7.31 | $7.46 | 28 549 |
| May 15, 2023 | $7.77 | $7.90 | $7.61 | $7.79 | 25 803 |
