INmune Bio

INMB
🏛️ usa →
2.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.26 10.59 10.15 10.20 0.2M
2021-12-30 9.97 10.71 9.89 10.34 0.2M
2021-12-29 10.23 10.43 9.96 9.97 0.3M
2021-12-28 10.30 10.49 10.00 10.32 0.2M
2021-12-27 10.86 11.05 10.14 10.43 0.2M
2021-12-23 10.12 11.09 10.05 10.86 0.2M
2021-12-22 10.45 10.60 9.97 10.20 0.3M
2021-12-21 11.02 11.10 10.37 10.54 0.2M
2021-12-20 10.40 10.99 10.30 10.66 0.1M
2021-12-17 10.50 10.88 9.90 10.80 0.1M
2021-12-16 11.25 11.47 10.25 10.25 0.1M
2021-12-15 10.32 11.04 9.88 10.94 0.3M
2021-12-14 10.97 11.42 10.36 10.45 0.3M
2021-12-13 11.90 12.44 10.81 11.35 0.4M
2021-12-10 12.32 12.43 11.91 12.07 0.2M
2021-12-09 12.41 12.73 12.28 12.40 0.2M
2021-12-08 12.01 12.64 11.67 12.52 0.2M
2021-12-07 11.54 12.25 11.30 11.93 0.1M
2021-12-06 11.14 11.40 10.52 11.20 0.2M
2021-12-03 11.95 12.13 10.96 11.22 0.2M
2021-12-02 11.86 12.15 11.43 12.06 0.2M
2021-12-01 13.07 13.19 11.77 11.79 0.2M
2021-11-30 12.70 12.99 12.12 12.85 0.2M
2021-11-29 13.31 13.48 12.46 12.54 0.2M
2021-11-26 13.20 13.57 12.76 13.33 0.1M
2021-11-24 12.31 13.87 12.09 13.56 0.3M
2021-11-23 12.38 12.74 11.80 12.47 0.4M
2021-11-22 13.27 13.33 12.32 12.41 0.3M
2021-11-19 13.67 13.76 13.13 13.37 0.2M
2021-11-18 13.67 14.43 13.41 13.71 0.3M
2021-11-17 13.58 14.19 13.24 13.28 0.3M
2021-11-16 14.46 14.53 13.43 13.75 0.4M
2021-11-15 14.38 14.88 14.27 14.46 0.2M
2021-11-12 14.63 15.00 13.87 14.52 0.2M
2021-11-11 14.79 15.19 14.20 14.62 0.3M
2021-11-10 15.11 15.89 14.37 14.56 0.4M
2021-11-09 15.50 16.19 15.01 15.48 0.2M
2021-11-08 14.50 15.80 14.29 15.49 0.4M
2021-11-05 17.55 17.59 14.19 14.27 1.3M
2021-11-04 18.60 18.98 17.45 17.63 0.4M
2021-11-03 19.63 20.00 18.95 19.53 0.2M
2021-11-02 19.56 19.74 18.71 19.39 0.2M
2021-11-01 18.84 19.50 18.29 19.36 0.1M
2021-10-29 18.62 18.94 17.69 18.39 0.1M
2021-10-28 19.70 19.70 18.16 18.71 0.2M
2021-10-27 19.12 20.00 18.80 19.73 0.3M
2021-10-26 19.22 19.97 18.80 19.55 0.2M
2021-10-25 19.99 19.99 17.92 19.05 0.3M
2021-10-22 19.34 20.01 19.20 19.96 0.3M
2021-10-21 18.68 19.76 18.61 19.19 0.1M
2021-10-20 18.24 18.80 17.68 18.80 0.1M
2021-10-19 18.75 19.13 18.02 18.25 0.2M
2021-10-18 18.43 18.83 18.19 18.66 0.1M
2021-10-15 19.03 19.20 18.43 18.62 0.1M
2021-10-14 19.00 19.27 18.61 18.83 0.1M
2021-10-13 18.43 19.09 18.25 18.78 0.1M
2021-10-12 17.99 18.60 17.94 18.43 0.1M
2021-10-11 17.27 18.40 17.05 17.84 0.2M
2021-10-08 18.03 18.03 16.83 17.28 0.3M
2021-10-07 18.21 18.40 17.68 18.07 0.2M
2021-10-06 18.76 19.46 17.92 18.00 0.2M
2021-10-05 18.46 19.39 18.36 19.36 0.3M
2021-10-04 19.85 19.85 18.43 18.54 0.3M
2021-10-01 19.23 20.38 18.40 20.38 0.2M
2021-09-30 19.38 20.23 19.03 19.42 0.3M
2021-09-29 20.63 20.63 18.85 19.22 0.3M
2021-09-28 19.99 20.78 19.11 20.36 0.4M
2021-09-27 20.00 21.70 19.80 20.54 0.5M
2021-09-24 19.06 20.85 18.96 20.14 0.4M
2021-09-23 19.30 19.49 18.10 19.35 0.3M
2021-09-22 18.62 19.76 18.36 19.21 0.3M
2021-09-21 17.29 19.39 17.29 18.61 0.6M
2021-09-20 17.45 18.06 17.05 17.19 0.4M
2021-09-17 17.90 18.50 17.54 18.34 0.4M
2021-09-16 17.74 18.63 16.82 18.07 0.7M
2021-09-15 17.84 18.99 17.33 17.46 0.6M
2021-09-14 19.20 19.80 17.51 17.64 0.8M
2021-09-13 21.39 21.39 18.88 19.33 0.6M
2021-09-10 21.68 22.32 20.82 21.40 0.4M
2021-09-09 21.95 23.33 21.29 21.39 0.5M
2021-09-08 26.31 26.31 21.15 21.57 1.6M
2021-09-07 27.36 30.37 27.24 27.85 1.1M
2021-09-03 23.43 26.74 22.44 26.43 0.8M
2021-09-02 25.16 26.46 23.79 24.02 1.3M
2021-09-01 23.47 24.57 23.07 23.87 1.2M
2021-08-31 22.59 23.79 21.46 23.72 0.5M
2021-08-30 20.51 23.76 20.33 22.60 0.8M
2021-08-27 19.00 20.50 18.73 20.03 0.2M
2021-08-26 19.98 21.73 18.92 19.28 0.6M
2021-08-25 19.23 19.86 18.55 18.78 0.3M
2021-08-24 18.50 19.82 18.43 19.59 0.3M
2021-08-23 16.90 18.78 16.75 18.61 0.3M
2021-08-20 15.63 16.99 15.63 16.53 0.2M
2021-08-19 16.12 17.09 15.41 15.87 0.2M
2021-08-18 16.36 17.40 15.15 16.56 0.2M
2021-08-17 16.51 17.40 15.80 16.12 0.4M
2021-08-16 16.21 17.38 15.63 16.88 0.4M
2021-08-13 17.05 18.02 16.40 16.58 0.3M
2021-08-12 15.94 17.10 15.60 16.85 0.2M
2021-08-11 16.00 16.38 15.25 15.94 0.2M
2021-08-10 15.74 15.88 15.30 15.80 0.2M
2021-08-09 15.74 16.60 15.50 15.73 0.4M
2021-08-06 14.89 16.61 14.56 15.83 0.4M
2021-08-05 13.88 15.04 13.06 14.95 0.6M
2021-08-04 14.60 15.54 13.90 14.13 0.6M
2021-08-03 16.14 16.23 14.33 14.69 0.5M
2021-08-02 15.38 17.06 15.07 16.29 0.3M
2021-07-30 15.46 16.26 15.00 15.22 0.3M
2021-07-29 17.52 17.70 15.72 15.82 0.7M
2021-07-28 16.31 18.65 16.31 17.95 0.5M
2021-07-27 17.00 17.63 15.35 16.46 0.7M
2021-07-26 20.24 20.76 16.08 16.22 1.5M
2021-07-23 21.92 21.94 20.25 21.06 0.7M
2021-07-22 22.73 22.73 21.14 22.09 0.6M
2021-07-21 21.18 23.94 20.60 22.73 0.8M
2021-07-20 21.24 21.24 19.51 21.04 0.4M
2021-07-19 19.63 21.29 18.37 21.00 0.7M
2021-07-16 22.55 23.54 20.71 21.12 0.5M
2021-07-15 23.62 24.87 21.56 22.10 0.8M
2021-07-14 25.49 27.04 22.60 22.96 1.6M
2021-07-13 23.89 29.00 23.10 26.68 1.7M
2021-07-12 23.06 24.58 21.00 23.68 1.0M
2021-07-09 21.69 26.07 20.80 22.97 2.7M
2021-07-08 19.80 20.50 19.03 20.23 0.7M
2021-07-07 18.20 20.04 18.20 19.75 0.7M
2021-07-06 17.74 17.95 17.50 17.85 0.1M
2021-07-02 18.09 18.51 17.36 17.74 0.1M
2021-07-01 17.51 18.65 17.26 18.40 0.1M
2021-06-30 17.81 18.40 17.46 17.57 0.1M
2021-06-29 18.66 18.90 17.80 18.36 0.1M
2021-06-28 19.32 19.49 18.47 18.74 0.1M
2021-06-25 19.34 19.71 18.74 19.06 0.1M
2021-06-24 18.80 19.99 18.67 19.33 0.2M
2021-06-23 17.26 19.40 17.15 18.94 0.2M
2021-06-22 17.37 17.69 16.62 17.12 0.1M
2021-06-21 17.77 17.77 16.82 17.49 0.1M
2021-06-18 17.20 17.60 16.50 17.46 0.2M
2021-06-17 17.55 17.90 17.20 17.39 0.1M
2021-06-16 17.92 18.38 16.71 17.80 0.3M
2021-06-15 18.63 18.78 17.57 18.01 0.2M
2021-06-14 18.08 19.24 17.86 18.64 0.4M
2021-06-11 17.20 18.30 17.00 17.89 0.3M
2021-06-10 15.65 17.29 15.31 17.14 0.3M
2021-06-09 15.18 15.79 14.92 15.68 0.2M
2021-06-08 16.35 16.35 14.63 14.99 0.3M
2021-06-07 13.61 16.20 13.19 15.97 0.7M
2021-06-04 13.44 13.74 13.07 13.37 0.1M
2021-06-03 13.46 13.62 13.22 13.37 0.0M
2021-06-02 13.97 14.30 13.47 13.62 0.1M
2021-06-01 13.68 14.40 13.44 13.69 0.2M
2021-05-28 13.08 13.90 13.08 13.56 0.1M
2021-05-27 13.39 13.39 12.60 12.96 0.1M
2021-05-26 12.74 13.45 12.35 13.25 0.1M
2021-05-25 12.86 13.49 12.28 12.44 0.1M
2021-05-24 14.43 14.45 12.63 12.86 0.3M
2021-05-21 12.94 14.09 12.21 13.94 0.3M
2021-05-20 11.58 13.33 11.41 12.76 0.2M
2021-05-19 11.16 11.67 10.95 11.41 0.1M
2021-05-18 10.10 12.39 10.10 11.35 0.3M
2021-05-17 9.72 10.79 9.72 10.05 0.2M
2021-05-14 9.41 10.50 9.31 9.78 0.2M
2021-05-13 10.20 10.28 9.23 9.29 0.2M
2021-05-12 10.20 10.49 9.90 10.06 0.1M
2021-05-11 10.01 11.13 10.00 10.22 0.1M
2021-05-10 10.67 10.72 10.05 10.30 0.2M
2021-05-07 10.50 11.30 10.45 10.69 0.2M
2021-05-06 10.87 11.00 9.95 10.46 0.3M
2021-05-05 11.01 11.31 10.81 11.07 0.1M
2021-05-04 11.96 11.96 10.95 11.15 0.1M
2021-05-03 11.60 12.02 11.60 11.95 0.1M
2021-04-30 11.58 11.87 11.50 11.87 0.1M
2021-04-29 11.89 12.17 11.59 11.75 0.1M
2021-04-28 11.83 12.00 11.52 11.92 0.1M
2021-04-27 11.95 12.05 11.65 11.87 0.1M
2021-04-26 12.28 12.44 11.80 11.88 0.1M
2021-04-23 12.40 13.00 11.75 11.95 0.1M
2021-04-22 12.53 13.50 11.91 12.39 0.2M
2021-04-21 11.49 13.41 10.89 13.03 0.3M
2021-04-20 11.18 11.70 10.85 11.02 0.2M
2021-04-19 13.74 13.76 11.11 11.37 0.4M
2021-04-16 10.67 14.00 10.52 13.62 0.6M
2021-04-15 11.74 12.09 10.56 10.77 0.4M
2021-04-14 11.04 12.20 11.03 11.77 0.1M
2021-04-13 11.20 11.37 10.55 11.22 0.1M
2021-04-12 11.39 11.61 10.81 10.89 0.2M
2021-04-09 11.42 12.17 11.29 11.77 0.1M
2021-04-08 11.17 11.79 11.07 11.39 0.1M
2021-04-07 12.00 12.13 10.91 11.21 0.1M
2021-04-06 11.80 12.21 11.61 12.03 0.1M
2021-04-05 12.38 12.47 11.57 11.73 0.1M
2021-04-01 11.99 12.44 11.98 12.32 0.1M
2021-03-31 11.98 12.57 11.54 11.88 0.1M
2021-03-30 11.49 12.21 11.02 11.91 0.1M
2021-03-29 12.37 12.43 11.43 11.61 0.1M
2021-03-26 13.05 13.05 11.79 12.39 0.1M
2021-03-25 12.55 12.99 12.00 12.74 0.1M
2021-03-24 13.52 13.70 12.30 12.30 0.1M
2021-03-23 14.25 14.25 13.18 13.45 0.1M
2021-03-22 13.95 14.69 13.95 14.51 0.1M
2021-03-19 14.39 14.46 13.93 13.93 0.1M
2021-03-18 14.98 15.59 14.04 14.36 0.1M
2021-03-17 14.52 15.40 13.76 15.18 0.1M
2021-03-16 15.11 15.25 14.48 14.78 0.1M
2021-03-15 15.90 15.99 14.66 14.81 0.1M
2021-03-12 15.50 16.08 15.20 15.92 0.1M
2021-03-11 14.75 15.86 14.28 15.66 0.2M
2021-03-10 14.00 14.67 13.78 14.53 0.3M
2021-03-09 13.64 13.96 13.05 13.73 0.2M
2021-03-08 14.44 14.92 13.00 13.12 0.2M
2021-03-05 14.99 15.29 12.60 14.31 0.7M
2021-03-04 18.51 18.80 14.64 15.37 0.3M
2021-03-03 18.45 19.13 17.72 18.83 0.3M
2021-03-02 17.05 18.63 16.85 18.34 0.2M
2021-03-01 16.99 17.21 16.09 16.97 0.2M
2021-02-26 16.25 16.89 15.50 16.22 0.2M
2021-02-25 17.00 17.28 15.95 16.25 0.2M
2021-02-24 16.90 17.53 16.74 17.00 0.2M
2021-02-23 17.89 17.89 15.12 16.97 0.3M
2021-02-22 19.32 19.57 18.04 18.04 0.2M
2021-02-19 18.94 19.58 18.86 19.25 0.2M
2021-02-18 19.44 19.96 18.68 18.81 0.2M
2021-02-17 20.19 20.43 18.67 19.69 0.2M
2021-02-16 20.53 20.75 20.04 20.40 0.3M
2021-02-12 20.00 20.30 19.50 19.99 0.1M
2021-02-11 21.30 21.63 19.80 19.99 0.2M
2021-02-10 20.80 21.70 19.90 21.30 0.4M
2021-02-09 20.75 20.92 20.07 20.68 0.2M
2021-02-08 20.90 21.05 19.52 20.80 0.5M
2021-02-05 20.47 21.44 19.75 20.05 0.7M
2021-02-04 22.00 25.07 21.50 22.29 0.6M
2021-02-03 20.92 22.33 20.41 20.74 0.3M
2021-02-02 19.32 21.43 19.00 20.83 0.5M
2021-02-01 18.54 20.00 18.07 18.51 0.3M
2021-01-29 19.40 19.50 16.96 18.25 0.2M
2021-01-28 19.13 20.37 18.44 18.80 0.4M
2021-01-27 19.51 19.84 18.50 18.78 0.4M
2021-01-26 20.59 20.98 18.65 20.56 0.6M
2021-01-25 20.51 22.47 20.01 20.48 0.5M
2021-01-22 20.71 23.99 20.25 20.72 1.1M
2021-01-21 28.80 29.99 19.88 20.36 2.6M
2021-01-20 27.08 27.43 24.31 25.12 0.5M
2021-01-19 25.66 28.19 25.08 26.85 0.3M
2021-01-15 24.99 25.51 23.65 24.82 0.1M
2021-01-14 26.25 27.69 24.62 24.92 0.3M
2021-01-13 22.76 24.14 22.10 24.13 0.2M
2021-01-12 21.06 23.37 20.84 21.72 0.2M
2021-01-11 18.33 23.00 18.21 21.77 0.5M
2021-01-08 18.86 19.30 17.12 18.26 0.2M
2021-01-07 19.36 19.70 18.56 19.01 0.2M
2021-01-06 18.24 19.45 17.09 19.39 0.2M
2021-01-05 17.50 18.42 17.00 18.11 0.2M
2021-01-04 17.10 17.67 15.63 17.66 0.5M