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 |
| Dec 15, 2023 | $11.32 | $11.32 | $10.31 | $10.67 | 128 200 |
| Dec 14, 2023 | $10.69 | $11.34 | $10.25 | $11.24 | 198 588 |
| Dec 13, 2023 | $10.47 | $10.65 | $9.95 | $10.54 | 111 374 |
| Dec 12, 2023 | $10.15 | $10.62 | $9.80 | $10.32 | 107 516 |
| Dec 11, 2023 | $10.90 | $10.90 | $10.22 | $10.27 | 108 030 |
| Dec 08, 2023 | $10.25 | $11.00 | $10.07 | $10.81 | 158 342 |
| Dec 07, 2023 | $10.21 | $10.25 | $9.84 | $10.15 | 55 177 |
| Dec 06, 2023 | $9.41 | $10.19 | $9.30 | $10.04 | 61 011 |
| Dec 05, 2023 | $9.41 | $9.65 | $9.31 | $9.42 | 33 732 |
| Dec 04, 2023 | $9.64 | $9.68 | $9.38 | $9.57 | 28 158 |
| Dec 01, 2023 | $9.49 | $9.90 | $9.14 | $9.61 | 56 419 |
| Nov 30, 2023 | $9.11 | $9.49 | $8.50 | $9.45 | 26 650 |
| Nov 29, 2023 | $9.46 | $9.62 | $9.13 | $9.23 | 40 915 |
| Nov 28, 2023 | $8.95 | $9.61 | $8.95 | $9.37 | 37 726 |
| Nov 27, 2023 | $9.16 | $9.64 | $9.05 | $9.37 | 51 076 |
| Nov 24, 2023 | $8.83 | $9.40 | $8.70 | $9.31 | 47 899 |
| Nov 22, 2023 | $7.85 | $8.77 | $7.85 | $8.64 | 53 490 |
| Nov 21, 2023 | $7.49 | $8.35 | $7.49 | $7.91 | 39 282 |
| Nov 20, 2023 | $7.50 | $7.58 | $7.22 | $7.49 | 25 746 |
| Nov 17, 2023 | $7.20 | $7.54 | $7.07 | $7.41 | 14 117 |
| Nov 16, 2023 | $7.26 | $7.37 | $6.98 | $7.06 | 13 708 |
| Nov 15, 2023 | $7.02 | $7.55 | $6.94 | $7.12 | 42 886 |
| Nov 14, 2023 | $7.42 | $7.45 | $6.65 | $6.85 | 89 256 |
| Nov 13, 2023 | $6.92 | $7.43 | $6.63 | $7.35 | 42 235 |
| Nov 10, 2023 | $6.86 | $6.98 | $6.78 | $6.86 | 24 139 |
