NASDAQ:INMB | Historical Stock Price | Inmune Bio, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-02-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.06$2.04$3.92$7.53$14.45$27.752019-02-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.22$17.22312,100——
2020-12-30$15.67$15.67422,100——
2020-12-29$14.84$14.84996,000——
2020-12-28$12.72$12.72243,700——
2020-12-24$12.75$12.75880,100——
2020-12-23$12.26$12.26308,800——
2020-12-22$10.55$10.55186,500——
2020-12-21$10.73$10.73131,600——
2020-12-18$10.22$10.22208,900——
2020-12-17$9.58$9.58111,200——
2020-12-16$9.23$9.2356,900——
2020-12-15$9.16$9.1652,400——
2020-12-14$9.17$9.1778,000——
2020-12-11$9.23$9.2373,400——
2020-12-10$9.37$9.37178,600——
2020-12-09$8.60$8.6074,300——
2020-12-08$8.98$8.9889,100——
2020-12-07$8.92$8.92111,500——
2020-12-04$9.04$9.04104,100——
2020-12-03$8.55$8.5586,800——
2020-12-02$8.60$8.6082,700——
2020-12-01$8.63$8.6371,000——
2020-11-30$8.88$8.88102,800——
2020-11-27$8.91$8.9151,100——
2020-11-25$8.47$8.4766,400——
2020-11-24$8.47$8.4776,000——
2020-11-23$8.58$8.5865,200——
2020-11-20$8.93$8.9349,200——
2020-11-19$8.81$8.8150,700——
2020-11-18$8.73$8.7396,600——
2020-11-17$9.29$9.29103,400——
2020-11-16$8.60$8.6049,100——
2020-11-13$8.71$8.7185,500——
2020-11-12$8.57$8.5750,600——
2020-11-11$8.32$8.3272,500——
2020-11-10$8.20$8.20125,900——
2020-11-09$7.74$7.7470,300——
2020-11-06$7.69$7.69177,500——
2020-11-05$8.45$8.45129,700——
2020-11-04$8.28$8.28127,500——
2020-11-03$8.09$8.0981,900——
2020-11-02$7.51$7.5188,600——
2020-10-30$7.66$7.66121,600——
2020-10-29$7.80$7.8097,600——
2020-10-28$7.80$7.80107,100——
2020-10-27$8.00$8.0099,900——
2020-10-26$8.11$8.1193,400——
2020-10-23$8.24$8.2490,700——
2020-10-22$8.42$8.4272,100——
2020-10-21$7.98$7.98139,200——
2020-10-20$8.33$8.33102,900——
2020-10-19$8.15$8.15163,900——
2020-10-16$8.73$8.73151,700——
2020-10-15$8.70$8.70176,200——
2020-10-14$9.17$9.17238,800——
2020-10-13$9.51$9.51114,300——
2020-10-12$9.56$9.56231,800——
2020-10-09$10.36$10.36136,900——
2020-10-08$10.41$10.41111,800——
2020-10-07$10.50$10.5072,100——
2020-10-06$10.63$10.6376,600——
2020-10-05$10.65$10.65223,900——
2020-10-02$10.27$10.2788,500——
2020-10-01$10.39$10.3998,500——
2020-09-30$10.31$10.31104,100——
2020-09-29$11.00$11.00177,400——
2020-09-28$10.26$10.26146,600——
2020-09-25$11.09$11.0996,100——
2020-09-24$10.43$10.43274,200——
2020-09-23$10.31$10.31112,500——
2020-09-22$10.68$10.68127,200——
2020-09-21$10.97$10.97155,700——
2020-09-18$11.37$11.37372,300——
2020-09-17$11.59$11.59203,900——
2020-09-16$11.14$11.14234,900——
2020-09-15$10.44$10.44101,800——
2020-09-14$10.35$10.35200,500——
2020-09-11$9.84$9.84105,300——
2020-09-10$9.83$9.83151,300——
2020-09-09$10.05$10.05189,000——
2020-09-08$9.33$9.33122,400——
2020-09-04$9.31$9.31280,200——
2020-09-03$9.44$9.44287,200——
2020-09-02$9.78$9.78342,600——
2020-09-01$10.38$10.38902,800——
2020-08-31$10.50$10.50268,100——
2020-08-28$10.24$10.24313,900——
2020-08-27$9.59$9.59287,400——
2020-08-26$9.18$9.18171,600——
2020-08-25$9.11$9.11359,900——
2020-08-24$8.74$8.74314,800——
2020-08-21$9.45$9.45311,400——
2020-08-20$9.87$9.87554,700——
2020-08-19$9.20$9.20335,200——
2020-08-18$9.52$9.52295,800——
2020-08-17$8.90$8.90424,200——
2020-08-14$9.69$9.69317,500——
2020-08-13$10.18$10.18423,200——
2020-08-12$9.93$9.93406,800——
2020-08-11$9.89$9.89200,800——
2020-08-10$10.49$10.49251,200——
2020-08-07$10.66$10.66386,300——
2020-08-06$11.40$11.40379,300——
2020-08-05$11.87$11.87216,400——
2020-08-04$11.82$11.82144,100——
2020-08-03$11.79$11.79258,500——
2020-07-31$11.62$11.62249,000——
2020-07-30$11.75$11.75236,600——
2020-07-29$11.49$11.49569,700——
2020-07-28$11.68$11.68594,000——
2020-07-27$11.56$11.56561,600——
2020-07-24$12.64$12.64896,000——
2020-07-23$12.15$12.15517,700——
2020-07-22$12.77$12.77292,800——
2020-07-21$13.48$13.48961,800——
2020-07-20$14.08$14.081,811,400——
2020-07-17$11.15$11.152,503,800——
2020-07-16$10.73$10.733,514,400——
2020-07-15$13.05$13.052,297,400——
2020-07-14$15.75$15.7544,738,600——
2020-07-13$8.85$8.852,376,900——
2020-07-10$7.00$7.00445,900——
2020-07-09$6.10$6.10183,300——
2020-07-08$5.20$5.2078,400——
2020-07-07$4.92$4.9221,900——
2020-07-06$5.17$5.1727,400——
2020-07-02$5.00$5.0069,400——
2020-07-01$5.06$5.0644,200——
2020-06-30$5.25$5.2557,000——
2020-06-29$5.39$5.3993,700——
2020-06-26$5.99$5.99295,300——
2020-06-25$5.78$5.7810,100——
2020-06-24$5.43$5.4333,600——
2020-06-23$5.89$5.8914,900——
2020-06-22$5.72$5.7247,400——
2020-06-19$6.00$6.0030,000——
2020-06-18$5.99$5.9999,000——
2020-06-17$5.80$5.8029,600——
2020-06-16$5.49$5.496,900——
2020-06-15$5.48$5.489,200——
2020-06-12$5.21$5.217,600——
2020-06-11$5.21$5.2115,600——
2020-06-10$5.45$5.457,800——
2020-06-09$5.48$5.4818,100——
2020-06-08$5.61$5.6114,100——
2020-06-05$5.41$5.4137,200——
2020-06-04$5.34$5.3431,600——
2020-06-03$5.65$5.6533,900——
2020-06-02$5.55$5.5514,700——
2020-06-01$5.81$5.8158,000——
2020-05-29$5.70$5.7015,800——
2020-05-28$5.46$5.4633,400——
2020-05-27$5.72$5.7218,800——
2020-05-26$6.01$6.0151,600——
2020-05-22$6.05$6.0544,300——
2020-05-21$5.90$5.9071,800——
2020-05-20$6.09$6.09104,300——
2020-05-19$5.77$5.7770,300——
2020-05-18$5.54$5.5453,300——
2020-05-15$5.51$5.5133,800——
2020-05-14$5.36$5.3663,200——
2020-05-13$4.80$4.8089,700——
2020-05-12$5.31$5.3130,900——
2020-05-11$5.05$5.0558,100——
2020-05-08$4.99$4.993,400——
2020-05-07$5.06$5.0639,000——
2020-05-06$5.18$5.187,100——
2020-05-05$5.01$5.0184,400——
2020-05-04$4.95$4.9552,900——
2020-05-01$4.75$4.7565,100——
2020-04-30$5.07$5.0711,200——
2020-04-29$5.05$5.05208,700——
2020-04-28$5.03$5.0372,600——
2020-04-27$5.20$5.20108,700——
2020-04-24$4.30$4.3034,300——
2020-04-23$4.34$4.3442,200——
2020-04-22$4.30$4.3061,000——
2020-04-21$4.27$4.2756,700——
2020-04-20$4.73$4.7392,500——
2020-04-17$4.39$4.397,100——
2020-04-16$4.33$4.3331,700——
2020-04-15$4.22$4.229,100——
2020-04-14$4.26$4.2648,000——
2020-04-13$3.57$3.577,300——
2020-04-09$3.60$3.6012,900——
2020-04-08$3.36$3.365,500——
2020-04-07$3.30$3.3011,200——
2020-04-06$3.28$3.287,600——
2020-04-03$3.10$3.10900——
2020-04-02$3.27$3.2713,200——
2020-04-01$3.22$3.2210,300——
2020-03-31$3.33$3.337,900——
2020-03-30$3.04$3.0416,200——
2020-03-27$2.90$2.9021,700——
2020-03-26$2.72$2.7237,200——
2020-03-25$2.65$2.6513,100——
2020-03-24$2.52$2.5212,000——
2020-03-23$2.41$2.4111,300——
2020-03-20$2.79$2.7911,800——
2020-03-19$2.47$2.4719,400——
2020-03-18$2.21$2.2129,800——
2020-03-17$2.88$2.8815,800——
2020-03-16$2.74$2.7470,700——
2020-03-13$3.10$3.1064,000——
2020-03-12$3.37$3.37148,600——
2020-03-11$4.80$4.80726,000——
2020-03-10$3.80$3.8023,600——
2020-03-09$3.75$3.7522,600——
2020-03-06$3.92$3.929,300——
2020-03-05$4.10$4.1010,900——
2020-03-04$4.00$4.0011,700——
2020-03-03$3.99$3.998,500——
2020-03-02$4.05$4.0524,700——
2020-02-28$4.46$4.4616,200——
2020-02-27$4.59$4.5912,300——
2020-02-26$4.65$4.6531,700——
2020-02-25$4.77$4.7721,200——
2020-02-24$5.00$5.008,900——
2020-02-21$5.22$5.228,300——
2020-02-20$5.29$5.2926,000——
2020-02-19$5.08$5.084,800——
2020-02-18$5.11$5.1124,700——
2020-02-14$5.09$5.0911,700——
2020-02-13$5.17$5.1711,300——
2020-02-12$5.05$5.0522,000——
2020-02-11$4.89$4.8913,000——
2020-02-10$5.08$5.0835,300——
2020-02-07$4.99$4.9917,300——
2020-02-06$5.03$5.0317,500——
2020-02-05$4.90$4.907,700——
2020-02-04$4.78$4.7815,700——
2020-02-03$4.75$4.7512,000——
2020-01-31$4.93$4.934,300——
2020-01-30$4.78$4.785,500——
2020-01-29$4.92$4.928,900——
2020-01-28$5.14$5.144,500——
2020-01-27$4.82$4.826,100——
2020-01-24$5.00$5.0019,600——
2020-01-23$4.95$4.9534,100——
2020-01-22$5.25$5.2520,300——
2020-01-21$5.60$5.6012,000——
2020-01-17$5.66$5.6610,100——
2020-01-16$5.68$5.6813,400——
2020-01-15$5.55$5.557,100——
2020-01-14$5.67$5.676,100——
2020-01-13$5.71$5.718,200——
2020-01-10$5.78$5.785,800——
2020-01-09$5.74$5.7411,700——
2020-01-08$5.67$5.6723,500——
2020-01-07$5.88$5.886,500——
2020-01-06$6.00$6.0062,100——
2020-01-03$5.70$5.7019,400——
2020-01-02$6.15$6.15113,300——