INMB
INMUNE BIO-AI (INMB)
NASDAQ
$1.56+$0.02 (+1.30%)
Price as of Oct 22, 2026 7:32 PM EDT
  • $44.7M
    Market Cap
  • -9.55%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -29.69%
    Low Price$1.54
    High Price$2.16
  • 3 Months
    -18.27%
    Low Price$1.54
    High Price$2.51
  • 1 Year
    -9.55%
    Low Price$1.12
    High Price$2.51
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
1.58
1.63
1.52
1.54
-4.35%
220,703
10/21/2026
1.61
1.69
1.60
1.61
+0.63%
229,870
10/20/2026
1.53
1.63
1.53
1.60
+3.90%
75,599
10/19/2026
1.58
1.58
1.51
1.54
-1.91%
156,540
10/16/2026
1.68
1.68
1.56
1.57
-4.85%
196,169
10/15/2026
1.60
1.68
1.53
1.65
+3.13%
628,019
10/14/2026
1.70
1.92
1.59
1.60
-4.76%
1,136,971
10/13/2026
1.77
1.79
1.64
1.68
-5.62%
247,324
10/12/2026
1.89
1.89
1.78
1.78
-5.82%
72,743
10/09/2026
1.84
1.91
1.84
1.89
+3.28%
91,631
10/08/2026
1.85
1.87
1.79
1.83
-1.61%
379,165
10/07/2026
1.82
1.88
1.82
1.86
-0.53%
104,377
10/06/2026
1.95
1.98
1.82
1.87
-3.61%
311,074
10/05/2026
1.90
1.97
1.88
1.94
+0.52%
267,250
10/02/2026
1.97
2.00
1.93
1.93
0.00%
290,237
10/01/2026
1.96
1.97
1.88
1.93
-1.03%
340,814
09/30/2026
1.98
2.02
1.94
1.95
-0.51%
201,903
09/29/2026
2.01
2.02
1.94
1.96
-2.00%
286,553
09/28/2026
2.02
2.05
1.94
2.00
-1.48%
191,597
09/25/2026
2.01
2.04
1.96
2.03
+1.50%
196,171
09/24/2026
2.00
2.01
1.94
2.00
0.00%
167,874
09/23/2026
2.15
2.18
1.99
2.00
-7.41%
487,603
09/22/2026
2.31
2.36
2.16
2.16
-5.68%
375,456
09/21/2026
2.35
2.42
2.29
2.29
-1.72%
306,667
09/18/2026
2.22
2.40
2.21
2.33
+6.88%
677,640
09/17/2026
2.07
2.22
2.06
2.18
+6.34%
421,665
09/16/2026
2.22
2.24
1.97
2.05
-9.29%
923,287
09/15/2026
2.35
2.35
2.21
2.26
-3.00%
350,252
09/14/2026
2.23
2.35
2.18
2.33
+4.95%
370,102
09/11/2026
2.35
2.37
2.21
2.22
-3.90%
228,375
09/10/2026
2.43
2.46
2.29
2.31
-6.10%
385,850
09/09/2026
2.55
2.58
2.45
2.46
-1.99%
239,842
09/08/2026
2.44
2.60
2.41
2.51
+2.87%
494,302
09/04/2026
2.27
2.45
2.22
2.44
+7.49%
323,961
09/03/2026
2.37
2.41
2.27
2.27
-3.40%
149,805
09/02/2026
2.25
2.38
2.24
2.35
+4.91%
171,014
09/01/2026
2.26
2.27
2.21
2.24
-2.61%
206,153
08/31/2026
2.32
2.33
2.21
2.30
-1.29%
295,260
08/28/2026
2.40
2.45
2.30
2.33
-2.92%
215,132
08/27/2026
2.47
2.49
2.40
2.40
-1.84%
323,505
08/26/2026
2.40
2.50
2.40
2.45
+0.62%
419,652
08/25/2026
2.40
2.44
2.35
2.43
+2.97%
264,804
08/24/2026
2.30
2.48
2.24
2.36
+1.72%
501,661
08/21/2026
2.22
2.34
2.19
2.32
+7.41%
520,144
08/20/2026
2.20
2.24
2.15
2.16
-3.14%
393,670
08/19/2026
2.17
2.27
2.13
2.23
+5.69%
437,072
08/18/2026
2.09
2.18
2.08
2.11
-0.94%
231,193
08/17/2026
2.17
2.20
2.11
2.13
-1.84%
257,528
08/14/2026
2.09
2.20
2.04
2.17
+4.33%
461,663
08/13/2026
2.05
2.13
2.03
2.08
+1.96%
208,581
08/12/2026
2.08
2.11
2.01
2.04
-1.92%
352,100
08/11/2026
2.06
2.12
2.01
2.08
-1.89%
436,625
08/10/2026
2.10
2.20
2.05
2.12
+1.68%
462,759
08/07/2026
1.97
2.11
1.92
2.09
+9.16%
953,027
08/06/2026
1.86
1.94
1.84
1.91
+0.53%
244,596
08/06/2026
-$0.05 Earnings
08/05/2026
1.95
1.96
1.79
1.90
-0.52%
491,221
08/04/2026
1.88
1.95
1.86
1.91
+3.24%
414,336
08/03/2026
1.77
1.87
1.72
1.85
+5.71%
222,895
07/31/2026
1.77
1.79
1.72
1.75
-1.13%
225,756
07/30/2026
1.70
1.78
1.69
1.77
+4.73%
134,240
07/29/2026
1.72
1.82
1.68
1.69
-1.17%
217,452
07/28/2026
1.74
1.77
1.66
1.71
-1.16%
130,863
07/27/2026
1.63
1.75
1.63
1.73
+6.79%
180,534
07/24/2026
1.69
1.71
1.61
1.62
-5.81%
186,098
07/23/2026
1.80
1.81
1.69
1.72
-6.52%
313,938
07/22/2026
1.98
1.98
1.80
1.84
-6.60%
377,002
07/21/2026
2.00
2.04
1.91
1.97
-1.01%
434,800
07/20/2026
1.88
2.08
1.88
1.99
+4.74%
455,021
07/17/2026
2.07
2.07
1.85
1.90
-8.21%
802,921
07/16/2026
2.06
2.10
1.99
2.07
0.00%
557,816
07/15/2026
2.08
2.17
1.98
2.07
+2.48%
1,077,200
07/14/2026
1.85
2.08
1.82
2.02
+8.60%
1,012,697
07/13/2026
1.88
1.99
1.81
1.86
-4.12%
1,077,821
07/10/2026
1.79
1.97
1.74
1.94
+8.38%
1,594,799
07/09/2026
1.73
1.79
1.66
1.79
+4.07%
1,285,504
07/08/2026
1.73
1.78
1.65
1.72
-1.15%
727,760
07/07/2026
1.67
1.85
1.54
1.74
+4.50%
1,796,505
07/06/2026
1.70
1.75
1.65
1.67
-2.06%
625,324
07/02/2026
1.72
1.74
1.63
1.70
+1.19%
964,463
07/01/2026
1.62
1.73
1.62
1.68
+3.07%
765,302
06/30/2026
1.58
1.71
1.58
1.63
+0.62%
528,183
06/29/2026
1.45
1.69
1.41
1.62
+14.08%
1,359,719
06/26/2026
1.49
1.59
1.42
1.42
-4.70%
3,400,324
06/25/2026
1.37
1.58
1.30
1.49
+10.37%
12,342,304
06/24/2026
1.43
1.54
1.35
1.35
-4.93%
273,506
06/23/2026
1.39
1.50
1.39
1.42
-0.70%
432,339
06/22/2026
1.41
1.48
1.35
1.43
-1.38%
284,420
06/18/2026
1.32
1.45
1.32
1.45
+11.54%
446,953
06/17/2026
1.28
1.34
1.28
1.30
+1.56%
252,947
06/16/2026
1.29
1.29
1.25
1.28
0.00%
161,619
06/15/2026
1.26
1.34
1.25
1.28
+3.23%
220,303
06/12/2026
1.28
1.31
1.24
1.24
-2.36%
151,616
06/11/2026
1.23
1.29
1.20
1.27
+4.96%
235,542
06/10/2026
1.23
1.26
1.20
1.21
-0.82%
207,065
06/09/2026
1.26
1.30
1.20
1.22
-1.61%
262,684
06/08/2026
1.28
1.28
1.24
1.24
-1.59%
294,479
06/05/2026
1.37
1.37
1.24
1.26
-6.67%
328,108
06/04/2026
1.31
1.40
1.31
1.35
+2.27%
312,607
06/03/2026
1.42
1.42
1.31
1.32
-7.04%
391,894