ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

INmune Bio Inc. - Common stock (NQ:INMB)

1.120 -0.080 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.200 1.200 1.120 1.120 375,671 -0.08(-6.67%)
Mar 26, 2026 1.200 1.230 1.180 1.200 223,609 -0.02(-1.64%)
Mar 25, 2026 1.190 1.240 1.180 1.220 228,826 +0.04(+3.39%)
Mar 24, 2026 1.210 1.217 1.160 1.180 272,433 -0.06(-4.84%)
Mar 23, 2026 1.170 1.260 1.150 1.240 548,713 +0.07(+5.98%)
Mar 20, 2026 1.270 1.291 1.160 1.170 2,504,327 -0.05(-4.10%)
Mar 19, 2026 1.230 1.270 1.190 1.220 377,151 -0.02(-1.61%)
Mar 18, 2026 1.300 1.330 1.205 1.240 345,774 -0.04(-3.13%)
Mar 17, 2026 1.350 1.350 1.280 1.280 118,651 -0.07(-5.19%)
Mar 16, 2026 1.350 1.390 1.320 1.350 211,274 +0.04(+3.05%)
Mar 13, 2026 1.350 1.380 1.290 1.310 236,865 -0.02(-1.50%)
Mar 12, 2026 1.420 1.420 1.320 1.330 284,227 -0.09(-6.34%)
Mar 11, 2026 1.380 1.470 1.350 1.420 995,742 +0.14(+10.94%)
Mar 10, 2026 1.310 1.340 1.270 1.280 265,101 -0.03(-2.29%)
Mar 09, 2026 1.300 1.385 1.160 1.310 866,639 -0.02(-1.50%)
Mar 06, 2026 1.250 1.400 1.240 1.330 1,201,180 +0.07(+5.14%)
Mar 05, 2026 1.310 1.330 1.260 1.265 412,776 -0.06(-4.17%)
Mar 04, 2026 1.410 1.415 1.280 1.320 448,942 -0.08(-5.71%)
Mar 03, 2026 1.290 1.430 1.260 1.400 596,213 +0.07(+5.26%)
Mar 02, 2026 1.250 1.360 1.250 1.330 353,739 +0.04(+3.10%)
Feb 27, 2026 1.360 1.370 1.260 1.290 607,989 -0.05(-3.73%)
Feb 26, 2026 1.400 1.439 1.320 1.340 422,902 -0.05(-3.60%)
Feb 25, 2026 1.370 1.495 1.330 1.390 1,014,583 +0.05(+3.73%)
Feb 24, 2026 1.280 1.385 1.250 1.340 443,908 +0.08(+6.35%)
Feb 23, 2026 1.300 1.340 1.210 1.260 537,824 -0.05(-3.82%)
Feb 20, 2026 1.320 1.340 1.275 1.310 356,641 -0.01(-0.76%)
Feb 19, 2026 1.360 1.405 1.275 1.320 1,014,613 -0.03(-2.22%)
Feb 18, 2026 1.430 1.475 1.335 1.350 373,458 -0.05(-3.57%)
Feb 17, 2026 1.460 1.465 1.380 1.400 279,731 -0.04(-2.78%)
Feb 13, 2026 1.480 1.505 1.430 1.440 174,690 -0.03(-2.04%)
Feb 12, 2026 1.640 1.670 1.440 1.470 397,448 -0.10(-6.37%)
Feb 11, 2026 1.610 1.610 1.529 1.570 193,242 -0.03(-1.88%)
Feb 10, 2026 1.550 1.739 1.550 1.600 378,713 +0.06(+3.90%)
Feb 09, 2026 1.510 1.550 1.445 1.540 247,722 +0.03(+1.99%)
Feb 06, 2026 1.480 1.550 1.440 1.510 320,215 +0.09(+6.34%)
Feb 05, 2026 1.510 1.510 1.410 1.420 213,302 -0.10(-6.58%)
Feb 04, 2026 1.570 1.570 1.470 1.520 304,170 -0.03(-1.94%)
Feb 03, 2026 1.580 1.580 1.479 1.550 281,860 -0.03(-1.90%)
Feb 02, 2026 1.550 1.590 1.470 1.580 556,983 -0.01(-0.63%)
Jan 30, 2026 1.560 1.600 1.510 1.590 178,990 +0.03(+1.92%)
Jan 29, 2026 1.590 1.600 1.555 1.560 122,738 -0.05(-3.11%)
Jan 28, 2026 1.790 1.800 1.570 1.610 448,172 -0.19(-10.56%)
Jan 27, 2026 1.670 1.800 1.620 1.800 294,164 +0.13(+7.78%)
Jan 26, 2026 1.700 1.700 1.630 1.670 255,860 -0.03(-1.76%)
Jan 23, 2026 1.690 1.715 1.620 1.700 259,803 +0.00(+0.00%)
Jan 22, 2026 1.650 1.720 1.630 1.700 445,252 +0.06(+3.66%)
Jan 21, 2026 1.630 1.670 1.581 1.640 310,849 +0.04(+2.50%)
Jan 20, 2026 1.670 1.704 1.565 1.600 414,849 -0.13(-7.51%)
Jan 16, 2026 1.650 1.750 1.590 1.730 395,276 +0.10(+6.13%)
Jan 15, 2026 1.560 1.650 1.490 1.630 625,248 +0.09(+5.84%)
Jan 14, 2026 1.520 1.550 1.490 1.540 230,068 +0.04(+2.67%)
Jan 13, 2026 1.480 1.520 1.455 1.500 236,245 +0.03(+2.04%)
Jan 12, 2026 1.490 1.515 1.420 1.470 416,458 -0.02(-1.34%)
Jan 09, 2026 1.540 1.540 1.490 1.490 324,465 -0.04(-2.61%)
Jan 08, 2026 1.570 1.570 1.500 1.530 206,796 -0.05(-3.16%)
Jan 07, 2026 1.570 1.655 1.540 1.580 283,834 +0.02(+1.28%)
Jan 06, 2026 1.470 1.580 1.470 1.560 322,502 +0.07(+4.70%)
Jan 05, 2026 1.570 1.570 1.470 1.490 353,890 -0.05(-3.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.