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 |
| Apr 17, 2019 | $10.50 | $10.50 | $10.00 | $10.13 | 9 481 |
| Apr 16, 2019 | $11.00 | $11.00 | $10.04 | $10.45 | 19 282 |
| Apr 15, 2019 | $10.05 | $10.89 | $9.45 | $10.36 | 27 241 |
| Apr 12, 2019 | $10.24 | $10.24 | $9.30 | $9.60 | 38 769 |
| Apr 11, 2019 | $10.60 | $10.60 | $10.00 | $10.20 | 28 704 |
| Apr 10, 2019 | $10.62 | $10.95 | $9.49 | $10.50 | 105 130 |
| Apr 09, 2019 | $8.80 | $10.68 | $8.65 | $10.44 | 157 257 |
| Apr 08, 2019 | $8.76 | $8.79 | $8.10 | $8.60 | 53 047 |
| Apr 05, 2019 | $7.81 | $7.86 | $7.70 | $7.81 | 17 628 |
| Apr 04, 2019 | $8.26 | $8.26 | $7.34 | $7.65 | 17 812 |
| Apr 03, 2019 | $8.27 | $8.27 | $7.50 | $7.80 | 11 171 |
| Apr 02, 2019 | $7.45 | $7.72 | $7.43 | $7.53 | 7 965 |
| Apr 01, 2019 | $7.58 | $7.60 | $7.44 | $7.45 | 20 027 |
| Mar 29, 2019 | $7.79 | $7.85 | $7.79 | $7.85 | 1 719 |
| Mar 28, 2019 | $7.53 | $7.95 | $7.53 | $7.95 | 594 |
| Mar 27, 2019 | $8.00 | $8.00 | $8.00 | $8.00 | 69 |
| Mar 26, 2019 | $8.15 | $8.15 | $7.89 | $8.00 | 6 628 |
| Mar 25, 2019 | $8.00 | $8.12 | $7.99 | $8.12 | 7 715 |
| Mar 22, 2019 | $8.00 | $8.00 | $7.95 | $8.00 | 2 218 |
| Mar 21, 2019 | $7.72 | $7.95 | $7.72 | $7.93 | 13 407 |
| Mar 20, 2019 | $7.91 | $7.93 | $7.80 | $7.91 | 1 946 |
| Mar 19, 2019 | $7.66 | $8.00 | $7.66 | $7.95 | 3 807 |
| Mar 18, 2019 | $7.25 | $7.73 | $7.25 | $7.73 | 6 690 |
| Mar 15, 2019 | $7.80 | $7.80 | $7.08 | $7.08 | 11 697 |
| Mar 14, 2019 | $7.56 | $7.80 | $7.52 | $7.80 | 7 215 |
