MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INMB — INmune Bio Inc. Common stock
NasdaqINmune Bio Inc. Common stock
$1.94
+0.01(+0.52%)
- O
- 1.90
- H
- 1.97
- L
- 1.88
- V
- 266.74K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.94
Period Return-76.46%
Period High$11.64
Period Low$1.09
Avg Daily Volume992.7K
Total Trading Days365
INMB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.90 | $1.97 | $1.88 | $1.94 | +$0.01 | +0.52% | 266,736 | $1.93 | $1.88 $1.97 |
| Oct 2, 2026 | $1.97 | $2.00 | $1.93 | $1.93 | +$0.00 | +0.00% | 290,238 | $1.96 | $1.93 $2.00 |
| Oct 1, 2026 | $1.96 | $1.97 | $1.88 | $1.93 | $-0.02 | -1.03% | 340,815 | $1.93 | $1.88 $1.97 |
| Sep 30, 2026 | $1.98 | $2.02 | $1.94 | $1.95 | $-0.01 | -0.51% | 201,903 | $1.97 | $1.94 $2.02 |
| Sep 29, 2026 | $2.01 | $2.02 | $1.94 | $1.96 | $-0.04 | -2.00% | 286,553 | $1.98 | $1.94 $2.02 |
| Sep 28, 2026 | $2.02 | $2.05 | $1.94 | $2.00 | $-0.03 | -1.48% | 191,597 | $1.99 | $1.94 $2.05 |
| Sep 25, 2026 | $2.01 | $2.04 | $1.96 | $2.03 | +$0.03 | +1.50% | 196,171 | $2.00 | $1.96 $2.04 |
| Sep 24, 2026 | $2.00 | $2.01 | $1.94 | $2.00 | +$0.00 | +0.00% | 167,874 | $1.97 | $1.94 $2.01 |
| Sep 23, 2026 | $2.15 | $2.18 | $1.99 | $2.00 | $-0.16 | -7.41% | 487,604 | $2.03 | $1.99 $2.18 |
| Sep 22, 2026 | $2.31 | $2.36 | $2.16 | $2.16 | $-0.13 | -5.68% | 375,456 | $2.26 | $2.16 $2.36 |
| Sep 21, 2026 | $2.35 | $2.42 | $2.29 | $2.29 | $-0.04 | -1.72% | 306,668 | $2.35 | $2.29 $2.42 |
| Sep 18, 2026 | $2.22 | $2.40 | $2.21 | $2.33 | +$0.15 | +6.88% | 677,641 | $2.32 | $2.21 $2.40 |
| Sep 17, 2026 | $2.07 | $2.22 | $2.06 | $2.18 | +$0.13 | +6.34% | 421,665 | $2.16 | $2.06 $2.22 |
| Sep 16, 2026 | $2.22 | $2.24 | $1.97 | $2.05 | $-0.21 | -9.29% | 923,288 | $2.13 | $1.97 $2.24 |
| Sep 15, 2026 | $2.35 | $2.35 | $2.21 | $2.26 | $-0.07 | -3.00% | 347,548 | $2.25 | $2.21 $2.35 |
| Sep 14, 2026 | $2.23 | $2.35 | $2.18 | $2.33 | +$0.11 | +4.95% | 370,053 | $2.26 | $2.18 $2.35 |
| Sep 11, 2026 | $2.35 | $2.37 | $2.21 | $2.22 | $-0.09 | -3.90% | 228,376 | $2.28 | $2.21 $2.37 |
| Sep 10, 2026 | $2.43 | $2.46 | $2.29 | $2.31 | $-0.15 | -6.10% | 385,851 | $2.35 | $2.29 $2.46 |
| Sep 9, 2026 | $2.55 | $2.58 | $2.45 | $2.46 | $-0.05 | -1.99% | 239,842 | $2.52 | $2.45 $2.58 |
| Sep 8, 2026 | $2.44 | $2.60 | $2.41 | $2.51 | +$0.07 | +2.87% | 494,310 | $2.52 | $2.41 $2.60 |
| Sep 4, 2026 | $2.27 | $2.45 | $2.22 | $2.44 | +$0.17 | +7.49% | 323,961 | $2.36 | $2.22 $2.45 |
| Sep 3, 2026 | $2.37 | $2.41 | $2.27 | $2.27 | $-0.08 | -3.40% | 149,806 | $2.33 | $2.27 $2.41 |
| Sep 2, 2026 | $2.25 | $2.38 | $2.24 | $2.35 | +$0.11 | +4.91% | 170,007 | $2.30 | $2.24 $2.38 |
| Sep 1, 2026 | $2.26 | $2.27 | $2.21 | $2.24 | $-0.06 | -2.61% | 206,153 | $2.24 | $2.21 $2.27 |
| Aug 31, 2026 | $2.32 | $2.33 | $2.21 | $2.30 | $-0.03 | -1.29% | 295,261 | $2.28 | $2.21 $2.33 |
| Aug 28, 2026 | $2.40 | $2.45 | $2.30 | $2.33 | $-0.07 | -2.92% | 215,133 | $2.35 | $2.30 $2.45 |
| Aug 27, 2026 | $2.47 | $2.49 | $2.40 | $2.40 | $-0.05 | -1.84% | 323,506 | $2.44 | $2.40 $2.49 |
| Aug 26, 2026 | $2.40 | $2.50 | $2.40 | $2.45 | +$0.02 | +0.62% | 419,652 | $2.45 | $2.40 $2.50 |
| Aug 25, 2026 | $2.40 | $2.44 | $2.35 | $2.43 | +$0.07 | +2.97% | 264,805 | $2.39 | $2.35 $2.44 |
| Aug 24, 2026 | $2.30 | $2.48 | $2.24 | $2.36 | +$0.04 | +1.72% | 501,662 | $2.38 | $2.24 $2.48 |