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)

1.640 +0.040 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 1.630 1.670 1.581 1.640 310,045 +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%)
Jan 02, 2026 1.620 1.630 1.530 1.540 467,410 -0.02(-1.28%)
Dec 31, 2025 1.570 1.605 1.540 1.560 491,643 -0.04(-2.50%)
Dec 30, 2025 1.640 1.649 1.585 1.600 546,880 -0.06(-3.61%)
Dec 29, 2025 1.700 1.700 1.630 1.660 371,881 -0.07(-4.05%)
Dec 26, 2025 1.750 1.780 1.680 1.730 345,717 -0.04(-2.26%)
Dec 24, 2025 1.720 1.860 1.700 1.770 304,192 +0.07(+4.12%)
Dec 23, 2025 1.860 1.860 1.700 1.700 410,593 -0.18(-9.57%)
Dec 22, 2025 1.800 1.900 1.800 1.880 399,915 +0.05(+2.73%)
Dec 19, 2025 1.830 1.860 1.790 1.830 345,359 +0.01(+0.55%)
Dec 18, 2025 1.880 1.880 1.750 1.820 307,307 -0.01(-0.55%)
Dec 17, 2025 1.910 1.940 1.815 1.830 155,504 -0.06(-3.17%)
Dec 16, 2025 1.850 1.950 1.815 1.890 436,888 -0.02(-1.05%)
Dec 15, 2025 2.020 2.020 1.860 1.910 416,320 -0.10(-4.98%)
Dec 12, 2025 2.150 2.190 2.005 2.010 464,824 -0.13(-6.07%)
Dec 11, 2025 2.220 2.300 2.125 2.140 500,184 -0.09(-4.04%)
Dec 10, 2025 2.140 2.250 2.105 2.230 778,469 +0.06(+2.76%)
Dec 09, 2025 2.040 2.260 2.021 2.170 1,143,694 +0.13(+6.37%)
Dec 08, 2025 1.890 2.070 1.890 2.040 854,879 +0.13(+6.81%)
Dec 05, 2025 1.850 1.920 1.805 1.910 446,415 +0.03(+1.60%)
Dec 04, 2025 1.740 1.915 1.690 1.880 731,273 +0.12(+6.82%)
Dec 03, 2025 1.560 1.790 1.540 1.760 502,205 +0.19(+12.10%)
Dec 02, 2025 1.600 1.600 1.540 1.570 383,827 +0.01(+0.32%)
Dec 01, 2025 1.730 1.752 1.530 1.565 631,328 -0.18(-10.06%)
Nov 28, 2025 1.680 1.750 1.614 1.740 515,955 +0.09(+5.45%)
Nov 26, 2025 1.520 1.714 1.520 1.650 533,874 +0.13(+8.55%)
Nov 25, 2025 1.480 1.530 1.460 1.520 254,357 +0.04(+2.70%)
Nov 24, 2025 1.510 1.530 1.480 1.480 345,657 -0.03(-1.99%)
Nov 21, 2025 1.510 1.540 1.450 1.510 296,759 +0.02(+1.34%)
Nov 20, 2025 1.540 1.620 1.480 1.490 329,532 -0.02(-1.32%)
Nov 19, 2025 1.500 1.565 1.480 1.510 227,739 +0.01(+0.67%)
Nov 18, 2025 1.430 1.510 1.430 1.500 436,632 +0.04(+2.74%)
Nov 17, 2025 1.420 1.510 1.400 1.460 732,552 +0.04(+2.82%)
Nov 14, 2025 1.400 1.450 1.380 1.420 331,368 -0.01(-0.70%)
Nov 13, 2025 1.500 1.520 1.415 1.430 324,542 -0.09(-5.92%)
Nov 12, 2025 1.520 1.560 1.440 1.520 417,719 +0.01(+0.66%)
Nov 11, 2025 1.580 1.595 1.500 1.510 437,308 -0.07(-4.43%)
Nov 10, 2025 1.640 1.690 1.570 1.580 319,025 -0.05(-3.07%)
Nov 07, 2025 1.630 1.650 1.525 1.630 557,855 +0.00(+0.00%)
Nov 06, 2025 1.750 1.770 1.615 1.630 389,178 -0.14(-7.91%)
Nov 05, 2025 1.760 1.770 1.690 1.770 229,075 +0.05(+2.91%)
Nov 04, 2025 1.770 1.790 1.710 1.720 247,219 -0.08(-4.44%)
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.