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 |
| Jul 26, 2023 | $8.47 | $8.69 | $8.47 | $8.50 | 24 659 |
| Jul 25, 2023 | $8.85 | $9.13 | $8.60 | $8.60 | 42 661 |
| Jul 24, 2023 | $8.94 | $9.20 | $8.68 | $8.95 | 41 397 |
| Jul 21, 2023 | $9.02 | $9.02 | $8.58 | $8.92 | 50 734 |
| Jul 20, 2023 | $9.03 | $9.20 | $8.88 | $8.96 | 38 295 |
| Jul 19, 2023 | $9.19 | $9.34 | $9.00 | $9.00 | 77 537 |
| Jul 18, 2023 | $9.35 | $9.67 | $8.88 | $9.22 | 159 434 |
| Jul 17, 2023 | $11.00 | $11.01 | $9.25 | $9.47 | 298 253 |
| Jul 14, 2023 | $9.89 | $11.15 | $9.74 | $10.90 | 328 161 |
| Jul 13, 2023 | $10.06 | $10.42 | $9.76 | $9.85 | 132 766 |
| Jul 12, 2023 | $11.00 | $11.26 | $9.81 | $10.05 | 211 727 |
| Jul 11, 2023 | $9.70 | $10.80 | $9.61 | $10.80 | 138 963 |
| Jul 10, 2023 | $9.21 | $9.64 | $9.21 | $9.46 | 60 060 |
| Jul 07, 2023 | $8.60 | $9.70 | $8.57 | $9.51 | 47 643 |
| Jul 06, 2023 | $9.00 | $9.19 | $8.60 | $8.71 | 30 900 |
| Jul 05, 2023 | $9.28 | $9.28 | $8.90 | $9.01 | 67 084 |
| Jul 03, 2023 | $9.19 | $9.30 | $8.99 | $9.22 | 17 896 |
| Jun 30, 2023 | $8.57 | $9.08 | $8.57 | $9.08 | 36 960 |
| Jun 29, 2023 | $8.39 | $9.05 | $8.38 | $8.51 | 33 939 |
| Jun 28, 2023 | $8.26 | $8.59 | $8.23 | $8.41 | 29 678 |
| Jun 27, 2023 | $8.52 | $8.72 | $8.31 | $8.32 | 54 503 |
| Jun 26, 2023 | $9.19 | $9.21 | $8.41 | $8.41 | 60 973 |
| Jun 23, 2023 | $9.07 | $9.19 | $8.92 | $9.11 | 28 899 |
| Jun 22, 2023 | $9.26 | $9.39 | $9.08 | $9.08 | 20 899 |
| Jun 21, 2023 | $9.26 | $9.51 | $9.15 | $9.38 | 59 610 |
