5 DAY PERFORMANCE
-32.54%
1 MONTH PERFORMANCE
-40.74%
3 MONTH PERFORMANCE
+11.09%
6 MONTH PERFORMANCE
-15.34%
YEAR-TO-DATE PERFORMANCE
+15.85%
1 YEAR PERFORMANCE
-54.00%
INmune Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.35 | $8.77 (5.03%) | $8.82 | $8.12 | 239,701 | $169.56 M |
| 03/11/2025 | $7.92 | $8.17 (3.16%) | $8.22 | $7.82 | 182,828 | $164.92 M |
| 03/10/2025 | $8.00 | $7.95 (-0.63%) | $8.35 | $7.79 | 249,726 | $160.48 M |
| 03/07/2025 | $8.01 | $8.02 (0.12%) | $8.16 | $7.85 | 159,726 | $161.89 M |
| 03/06/2025 | $7.95 | $8.02 (0.88%) | $8.24 | $7.64 | 214,055 | $161.89 M |
| 03/05/2025 | $8.16 | $8.18 (0.25%) | $8.28 | $7.93 | 212,700 | $165.12 M |
| 03/04/2025 | $7.77 | $8.10 (4.25%) | $8.35 | $7.41 | 218,769 | $163.50 M |
| 03/03/2025 | $8.09 | $7.74 (-4.33%) | $8.20 | $7.74 | 289,048 | $156.24 M |
| 02/28/2025 | $7.74 | $8.03 (3.75%) | $8.14 | $7.30 | 233,219 | $162.09 M |
| 02/27/2025 | $7.83 | $7.85 (0.26%) | $8.37 | $7.76 | 217,700 | $158.46 M |
| 02/26/2025 | $7.75 | $7.80 (0.65%) | $8.08 | $7.67 | 234,806 | $157.45 M |
| 02/25/2025 | $7.91 | $7.66 (-3.16%) | $7.95 | $7.41 | 386,400 | $154.62 M |
| 02/24/2025 | $8.52 | $8.00 (-6.1%) | $8.69 | $7.95 | 352,500 | $161.49 M |
| 02/21/2025 | $9.25 | $8.59 (-7.14%) | $9.25 | $8.48 | 274,300 | $173.39 M |
| 02/20/2025 | $9.53 | $9.09 (-4.62%) | $9.56 | $8.75 | 216,651 | $183.49 M |
| 02/19/2025 | $9.15 | $9.49 (3.72%) | $9.58 | $8.99 | 291,067 | $191.56 M |
| 02/18/2025 | $9.25 | $9.18 (-0.76%) | $9.36 | $8.90 | 270,500 | $185.30 M |
| 02/14/2025 | $9.30 | $9.18 (-1.29%) | $9.60 | $8.94 | 311,200 | $185.30 M |
| 02/13/2025 | $9.40 | $9.30 (-1.06%) | $9.49 | $8.66 | 424,000 | $187.73 M |
| 02/12/2025 | $8.50 | $9.13 (7.41%) | $9.88 | $8.40 | 995,832 | $184.30 M |
| 02/11/2025 | $9.20 | $8.25 (-10.33%) | $9.31 | $8.22 | 529,503 | $166.53 M |
| 02/10/2025 | $9.87 | $9.12 (-7.6%) | $10.40 | $8.91 | 572,124 | $184.09 M |
| 02/07/2025 | $9.80 | $9.60 (-2.04%) | $10.02 | $9.36 | 273,464 | $193.78 M |
| 02/06/2025 | $10.46 | $9.80 (-6.31%) | $10.49 | $9.77 | 304,178 | $197.82 M |
| 02/05/2025 | $9.31 | $10.48 (12.57%) | $10.50 | $9.24 | 321,182 | $211.55 M |
| 02/04/2025 | $9.78 | $9.31 (-4.81%) | $9.88 | $8.70 | 644,826 | $187.93 M |
| 02/03/2025 | $9.81 | $9.76 (-0.51%) | $10.28 | $9.29 | 561,083 | $197.01 M |
| 01/31/2025 | $9.24 | $10.16 (9.96%) | $10.34 | $9.01 | 780,322 | $205.09 M |
| 01/30/2025 | $9.22 | $9.22 (0%) | $9.90 | $8.30 | 742,774 | $186.11 M |
| 01/29/2025 | $8.00 | $9.06 (13.25%) | $9.18 | $7.82 | 417,200 | $182.88 M |
| 01/28/2025 | $8.32 | $8.02 (-3.61%) | $8.32 | $7.66 | 324,982 | $161.89 M |
| 01/27/2025 | $8.41 | $7.91 (-5.95%) | $8.50 | $7.60 | 442,005 | $159.67 M |
| 01/24/2025 | $7.88 | $8.46 (7.36%) | $8.78 | $7.54 | 546,694 | $170.77 M |
| 01/23/2025 | $7.80 | $7.88 (1.03%) | $8.14 | $7.52 | 518,611 | $159.06 M |
| 01/22/2025 | $6.59 | $7.67 (16.39%) | $7.70 | $6.59 | 750,800 | $154.82 M |
| 01/21/2025 | $6.52 | $6.53 (0.15%) | $6.57 | $6.16 | 328,800 | $131.81 M |
| 01/17/2025 | $6.74 | $6.45 (-4.3%) | $6.80 | $6.04 | 380,000 | $130.20 M |
| 01/16/2025 | $6.52 | $6.72 (3.07%) | $6.83 | $6.11 | 631,500 | $135.65 M |
| 01/15/2025 | $6.09 | $6.28 (3.12%) | $6.39 | $5.82 | 405,169 | $126.77 M |
| 01/14/2025 | $6.67 | $5.96 (-10.64%) | $6.68 | $5.86 | 603,555 | $120.31 M |
| 01/13/2025 | $5.79 | $6.54 (12.95%) | $6.84 | $5.76 | 1.31 M | $132.01 M |
| 01/10/2025 | $5.35 | $5.49 (2.62%) | $5.67 | $5.15 | 283,700 | $110.82 M |
| 01/08/2025 | $5.66 | $5.30 (-6.36%) | $5.72 | $5.22 | 254,234 | $106.98 M |
| 01/07/2025 | $5.45 | $5.57 (2.2%) | $6.15 | $5.45 | 489,300 | $112.43 M |
| 01/06/2025 | $5.38 | $5.41 (0.56%) | $5.63 | $5.36 | 370,435 | $109.20 M |
| 01/03/2025 | $5.01 | $5.30 (5.79%) | $5.42 | $5.01 | 408,700 | $106.98 M |
| 01/02/2025 | $4.73 | $4.93 (4.23%) | $5.19 | $4.73 | 270,838 | $99.52 M |
| 12/31/2024 | $4.93 | $4.67 (-5.27%) | $4.96 | $4.61 | 213,611 | $94.27 M |
| 12/30/2024 | $4.58 | $4.65 (1.53%) | $4.72 | $4.46 | 242,309 | $93.86 M |
| 12/27/2024 | $4.78 | $4.65 (-2.72%) | $4.87 | $4.55 | 258,142 | $93.86 M |
| 12/26/2024 | $4.51 | $4.73 (4.88%) | $4.77 | $4.45 | 190,130 | $95.48 M |
| 12/24/2024 | $4.59 | $4.49 (-2.18%) | $4.61 | $4.40 | 96,900 | $90.63 M |
| 12/23/2024 | $4.38 | $4.55 (3.88%) | $4.59 | $4.38 | 225,300 | $91.84 M |
| 12/20/2024 | $4.36 | $4.40 (0.92%) | $4.60 | $4.32 | 402,200 | $88.82 M |
| 12/19/2024 | $4.68 | $4.42 (-5.56%) | $4.79 | $4.36 | 242,846 | $89.22 M |
| 12/18/2024 | $4.98 | $4.57 (-8.23%) | $5.08 | $4.48 | 273,004 | $92.25 M |
| 12/17/2024 | $5.08 | $4.98 (-1.97%) | $5.16 | $4.85 | 195,231 | $100.52 M |
| 12/16/2024 | $4.74 | $5.08 (7.17%) | $5.10 | $4.62 | 165,700 | $102.54 M |
| 12/13/2024 | $4.84 | $4.75 (-1.86%) | $4.85 | $4.62 | 410,724 | $95.88 M |
| 12/12/2024 | $5.26 | $4.87 (-7.41%) | $5.27 | $4.86 | 169,400 | $98.30 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
