INmune Bio Stock Price History
NASDAQ: INMBHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
1.89+0.06 (+3.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INMB price history at a glance
The price history for INmune Bio (INMB) on this page begins on February 4, 2019, when the stock closed at $7.92; it most recently closed at $1.89 on October 5, 2026. The highest price in this record is $30.37, reached on September 6, 2021; the latest close is 93.8% below that peak. Across the 6 complete calendar years in the table, INMB finished higher in 2 and lower in 4. Its best year was 2020 (+202.1%) and its worst was 2025 (-70.9%).
Over roughly 8 years the share price changed -76.1%, a -17.0% compound annual price return (excluding dividends). In the last 12 months alone, INMB has lost 4.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $30.37
- Date of high
- Sep 6, 2021
- Low since 2019
- $1.09
- Date of low
- Mar 30, 2026
- 52-week high
- $2.60
- 52-week low
- $1.09
- IPO year
- 2019
- Last close
- $1.89
INMB returns
1 week
-2.07%
1 month
-23.17%
3 months
-2.58%
6 months
+60.17%
Year to date
+21.15%
1 year
-4.55%
3 years
-72.77%
5 years
-89.85%
INMB price return, excluding dividends.
INMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.89 | +22.73% |
| 2025 | 1.54 | -70.92% |
| 2024 | 5.30 | -52.98% |
| 2023 | 11.26 | +77.60% |
| 2022 | 6.34 | -37.84% |
| 2021 | 10.20 | -40.77% |
| 2020 | 17.22 | +202.11% |
| 2019* | 5.70 | -28.01% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
INMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.84 | 1.91 | 1.84 | 1.89 | +3.28% | |
| 1.85 | 1.86 | 1.79 | 1.83 | -1.61% | |
| 1.82 | 1.88 | 1.82 | 1.86 | -0.53% | |
| 1.95 | 1.98 | 1.82 | 1.87 | -3.61% | |
| 1.90 | 1.97 | 1.88 | 1.94 | +0.52% | |
| 1.97 | 2.00 | 1.93 | 1.93 | 0.00% | |
| 1.96 | 1.97 | 1.88 | 1.93 | -1.03% | |
| 1.98 | 2.02 | 1.94 | 1.95 | -0.51% | |
| 2.01 | 2.02 | 1.94 | 1.96 | -2.00% | |
| 2.02 | 2.05 | 1.94 | 2.00 | -1.48% | |
| 2.01 | 2.04 | 1.96 | 2.03 | +1.50% | |
| 2.00 | 2.01 | 1.94 | 2.00 | 0.00% | |
| 2.15 | 2.18 | 1.99 | 2.00 | -7.41% | |
| 2.31 | 2.36 | 2.16 | 2.16 | -5.68% | |
| 2.35 | 2.42 | 2.29 | 2.29 | -1.72% | |
| 2.22 | 2.40 | 2.21 | 2.33 | +6.88% | |
| 2.07 | 2.22 | 2.06 | 2.18 | +6.34% | |
| 2.22 | 2.24 | 1.97 | 2.05 | -9.29% | |
| 2.35 | 2.35 | 2.21 | 2.26 | -3.00% | |
| 2.23 | 2.35 | 2.18 | 2.33 | +4.95% | |
| 2.35 | 2.37 | 2.21 | 2.22 | -3.90% | |
| 2.43 | 2.46 | 2.29 | 2.31 | -6.10% | |
| 2.55 | 2.58 | 2.45 | 2.46 | -1.99% | |
| 2.44 | 2.60 | 2.41 | 2.51 | +2.87% | |
| 2.27 | 2.45 | 2.22 | 2.44 | +7.49% | |
| 2.37 | 2.41 | 2.27 | 2.27 | -3.40% | |
| 2.25 | 2.38 | 2.25 | 2.35 | +4.91% | |
| 2.26 | 2.27 | 2.21 | 2.24 | -2.61% | |
| 2.32 | 2.33 | 2.21 | 2.30 | -1.29% | |
| 2.40 | 2.45 | 2.30 | 2.33 | -2.92% | |
| 2.47 | 2.49 | 2.40 | 2.40 | -1.84% | |
| 2.40 | 2.50 | 2.40 | 2.45 | +0.62% | |
| 2.40 | 2.44 | 2.35 | 2.43 | +2.97% | |
| 2.30 | 2.48 | 2.24 | 2.36 | +1.72% | |
| 2.22 | 2.34 | 2.19 | 2.32 | +7.41% | |
| 2.20 | 2.24 | 2.15 | 2.16 | -3.14% | |
| 2.17 | 2.27 | 2.13 | 2.23 | +5.69% | |
| 2.09 | 2.18 | 2.08 | 2.11 | -0.94% | |
| 2.17 | 2.20 | 2.11 | 2.13 | -1.84% | |
| 2.09 | 2.20 | 2.04 | 2.17 | +4.33% | |
| 2.05 | 2.13 | 2.03 | 2.08 | +1.96% | |
| 2.08 | 2.11 | 2.01 | 2.04 | -1.92% | |
| 2.06 | 2.12 | 2.01 | 2.08 | -1.89% | |
| 2.10 | 2.20 | 2.05 | 2.12 | +1.68% | |
| 1.97 | 2.11 | 1.92 | 2.09 | +9.16% | |
| 1.86 | 1.94 | 1.84 | 1.91 | +0.53% | |
| 1.95 | 1.96 | 1.79 | 1.90 | -0.52% | |
| 1.88 | 1.95 | 1.86 | 1.91 | +3.24% | |
| 1.77 | 1.87 | 1.72 | 1.85 | +5.71% | |
| 1.77 | 1.79 | 1.72 | 1.75 | -1.13% | |
| 1.70 | 1.78 | 1.69 | 1.77 | +4.73% | |
| 1.72 | 1.82 | 1.68 | 1.69 | -1.17% | |
| 1.74 | 1.77 | 1.66 | 1.71 | -1.16% | |
| 1.63 | 1.75 | 1.63 | 1.73 | +6.79% | |
| 1.69 | 1.71 | 1.61 | 1.62 | -5.81% | |
| 1.80 | 1.81 | 1.69 | 1.72 | -6.52% | |
| 1.98 | 1.98 | 1.80 | 1.84 | -6.60% | |
| 2.00 | 2.04 | 1.91 | 1.97 | -1.01% | |
| 1.88 | 2.08 | 1.88 | 1.99 | +4.74% | |
| 2.07 | 2.07 | 1.85 | 1.90 | -8.21% | |
| 2.06 | 2.10 | 1.99 | 2.07 | 0.00% | |
| 2.08 | 2.17 | 1.98 | 2.07 | +2.48% | |
| 1.85 | 2.08 | 1.82 | 2.02 | +8.60% | |
| 1.88 | 1.99 | 1.81 | 1.86 | -4.12% | |
| 1.79 | 1.97 | 1.74 | 1.94 | +8.38% | |
| 1.73 | 1.79 | 1.66 | 1.79 | +4.07% | |
| 1.73 | 1.78 | 1.65 | 1.72 | -1.15% | |
| 1.67 | 1.85 | 1.54 | 1.74 | +4.50% | |
| 1.70 | 1.75 | 1.65 | 1.67 | -2.06% | |
| 1.72 | 1.74 | 1.63 | 1.70 | +1.19% | |
| 1.62 | 1.73 | 1.62 | 1.68 | +3.07% | |
| 1.58 | 1.71 | 1.58 | 1.63 | +0.62% | |
| 1.45 | 1.69 | 1.41 | 1.62 | +14.08% | |
| 1.49 | 1.59 | 1.42 | 1.42 | -4.70% | |
| 1.37 | 1.58 | 1.30 | 1.49 | +10.37% | |
| 1.43 | 1.54 | 1.35 | 1.35 | -4.93% | |
| 1.39 | 1.50 | 1.39 | 1.42 | -0.70% | |
| 1.41 | 1.48 | 1.35 | 1.43 | -1.38% | |
| 1.32 | 1.45 | 1.32 | 1.45 | +11.54% | |
| 1.28 | 1.34 | 1.28 | 1.30 | +1.56% | |
| 1.29 | 1.29 | 1.25 | 1.28 | 0.00% | |
| 1.26 | 1.34 | 1.25 | 1.28 | +3.23% | |
| 1.28 | 1.31 | 1.24 | 1.24 | -2.36% | |
| 1.23 | 1.29 | 1.20 | 1.27 | +4.96% | |
| 1.23 | 1.26 | 1.20 | 1.21 | -0.82% | |
| 1.26 | 1.30 | 1.20 | 1.22 | -1.61% | |
| 1.28 | 1.28 | 1.24 | 1.24 | -1.59% | |
| 1.37 | 1.37 | 1.24 | 1.26 | -6.67% | |
| 1.31 | 1.40 | 1.31 | 1.35 | +2.27% | |
| 1.42 | 1.42 | 1.31 | 1.32 | -7.04% | |
| 1.42 | 1.54 | 1.39 | 1.42 | +2.16% | |
| 1.40 | 1.43 | 1.36 | 1.39 | -1.42% | |
| 1.39 | 1.43 | 1.33 | 1.41 | -0.70% | |
| 1.40 | 1.44 | 1.37 | 1.42 | +1.43% | |
| 1.42 | 1.46 | 1.40 | 1.40 | -2.10% | |
| 1.46 | 1.48 | 1.40 | 1.43 | -1.38% | |
| 1.47 | 1.50 | 1.44 | 1.45 | +0.69% | |
| 1.41 | 1.45 | 1.37 | 1.44 | +2.13% | |
| 1.42 | 1.46 | 1.38 | 1.41 | 0.00% | |
| 1.47 | 1.50 | 1.40 | 1.41 | -5.37% | |
| 1.55 | 1.57 | 1.46 | 1.49 | -3.87% | |
| 1.66 | 1.68 | 1.54 | 1.55 | -7.74% | |
| 1.59 | 1.79 | 1.50 | 1.68 | +15.07% | |
| 1.39 | 1.49 | 1.36 | 1.46 | +5.04% | |
| 1.34 | 1.41 | 1.31 | 1.39 | +2.96% | |
| 1.43 | 1.43 | 1.35 | 1.35 | -5.59% | |
| 1.41 | 1.51 | 1.41 | 1.43 | 0.00% | |
| 1.53 | 1.54 | 1.43 | 1.43 | -5.92% | |
| 1.54 | 1.58 | 1.46 | 1.52 | -1.30% | |
| 1.50 | 1.55 | 1.46 | 1.54 | +4.05% | |
| 1.51 | 1.54 | 1.47 | 1.48 | -1.99% | |
| 1.45 | 1.53 | 1.42 | 1.51 | +5.59% | |
| 1.33 | 1.43 | 1.33 | 1.43 | +7.52% | |
| 1.40 | 1.40 | 1.32 | 1.33 | -5.00% | |
| 1.46 | 1.46 | 1.40 | 1.40 | -4.76% | |
| 1.40 | 1.52 | 1.40 | 1.47 | +5.76% | |
| 1.36 | 1.43 | 1.34 | 1.39 | +0.72% | |
| 1.43 | 1.43 | 1.35 | 1.38 | -3.50% | |
| 1.41 | 1.44 | 1.38 | 1.43 | +4.38% | |
| 1.49 | 1.49 | 1.37 | 1.37 | -8.05% | |
| 1.44 | 1.49 | 1.41 | 1.49 | +2.76% | |
| 1.35 | 1.46 | 1.35 | 1.45 | +8.21% | |
| 1.34 | 1.35 | 1.27 | 1.34 | +1.52% | |
| 1.26 | 1.33 | 1.26 | 1.32 | +4.76% | |
| 1.26 | 1.29 | 1.23 | 1.26 | +1.61% | |
| 1.18 | 1.28 | 1.17 | 1.24 | +5.08% | |
| 1.27 | 1.30 | 1.16 | 1.18 | -7.81% | |
| 1.28 | 1.30 | 1.23 | 1.28 | -0.78% | |
| 1.30 | 1.32 | 1.27 | 1.29 | +1.57% | |
| 1.25 | 1.28 | 1.18 | 1.27 | +3.25% | |
| 1.20 | 1.27 | 1.19 | 1.23 | +1.65% | |
| 1.20 | 1.23 | 1.19 | 1.21 | -1.63% | |
| 1.15 | 1.26 | 1.15 | 1.23 | +8.85% | |
| 1.11 | 1.16 | 1.09 | 1.13 | -0.88% | |
| 1.16 | 1.18 | 1.10 | 1.14 | +1.79% | |
| 1.20 | 1.20 | 1.12 | 1.12 | -6.67% | |
| 1.20 | 1.23 | 1.18 | 1.20 | -1.64% | |
| 1.19 | 1.24 | 1.18 | 1.22 | +3.39% | |
| 1.21 | 1.22 | 1.16 | 1.18 | -4.84% | |
| 1.17 | 1.26 | 1.15 | 1.24 | +5.98% | |
| 1.27 | 1.29 | 1.16 | 1.17 | -4.10% | |
| 1.23 | 1.27 | 1.19 | 1.22 | -1.61% | |
| 1.30 | 1.33 | 1.21 | 1.24 | -3.13% | |
| 1.35 | 1.35 | 1.28 | 1.28 | -5.19% | |
| 1.35 | 1.39 | 1.32 | 1.35 | +3.05% | |
| 1.35 | 1.38 | 1.29 | 1.31 | -1.50% | |
| 1.42 | 1.42 | 1.32 | 1.33 | -6.34% | |
| 1.38 | 1.47 | 1.35 | 1.42 | +10.94% | |
| 1.31 | 1.34 | 1.27 | 1.28 | -2.29% | |
| 1.30 | 1.39 | 1.16 | 1.31 | -1.50% | |
| 1.25 | 1.40 | 1.24 | 1.33 | +5.14% | |
| 1.31 | 1.33 | 1.26 | 1.27 | -4.17% | |
| 1.41 | 1.42 | 1.28 | 1.32 | -5.71% | |
| 1.29 | 1.43 | 1.26 | 1.40 | +5.26% | |
| 1.25 | 1.36 | 1.25 | 1.33 | +3.10% | |
| 1.36 | 1.37 | 1.26 | 1.29 | -3.73% | |
| 1.40 | 1.44 | 1.32 | 1.34 | -3.60% | |
| 1.37 | 1.50 | 1.33 | 1.39 | +3.73% | |
| 1.28 | 1.39 | 1.25 | 1.34 | +6.35% | |
| 1.30 | 1.34 | 1.21 | 1.26 | -3.82% | |
| 1.32 | 1.34 | 1.28 | 1.31 | -0.76% | |
| 1.36 | 1.41 | 1.28 | 1.32 | -2.22% | |
| 1.43 | 1.48 | 1.34 | 1.35 | -3.57% | |
| 1.46 | 1.47 | 1.38 | 1.40 | -2.78% | |
| 1.48 | 1.51 | 1.43 | 1.44 | -2.04% | |
| 1.64 | 1.67 | 1.44 | 1.47 | -6.37% | |
| 1.61 | 1.61 | 1.53 | 1.57 | -1.88% | |
| 1.55 | 1.74 | 1.55 | 1.60 | +3.90% | |
| 1.51 | 1.55 | 1.45 | 1.54 | +1.99% | |
| 1.48 | 1.55 | 1.44 | 1.51 | +6.34% | |
| 1.51 | 1.51 | 1.41 | 1.42 | -6.58% | |
| 1.57 | 1.58 | 1.47 | 1.52 | -1.94% | |
| 1.58 | 1.58 | 1.48 | 1.55 | -1.90% | |
| 1.55 | 1.59 | 1.47 | 1.58 | -0.63% | |
| 1.56 | 1.60 | 1.51 | 1.59 | +1.92% | |
| 1.59 | 1.60 | 1.56 | 1.56 | -3.11% | |
| 1.79 | 1.80 | 1.57 | 1.61 | -10.56% | |
| 1.67 | 1.80 | 1.62 | 1.80 | +7.78% | |
| 1.70 | 1.70 | 1.63 | 1.67 | -1.76% | |
| 1.69 | 1.72 | 1.62 | 1.70 | 0.00% | |
| 1.65 | 1.72 | 1.63 | 1.70 | +3.66% | |
| 1.63 | 1.67 | 1.58 | 1.64 | +2.50% | |
| 1.67 | 1.70 | 1.57 | 1.60 | -7.51% | |
| 1.65 | 1.75 | 1.59 | 1.73 | +6.13% | |
| 1.56 | 1.65 | 1.49 | 1.63 | +5.84% | |
| 1.52 | 1.55 | 1.49 | 1.54 | +2.67% | |
| 1.48 | 1.52 | 1.46 | 1.50 | +2.04% | |
| 1.49 | 1.52 | 1.42 | 1.47 | -1.34% | |
| 1.54 | 1.54 | 1.49 | 1.49 | -2.61% | |
| 1.57 | 1.57 | 1.50 | 1.53 | -3.16% | |
| 1.57 | 1.66 | 1.54 | 1.58 | +1.28% | |
| 1.47 | 1.58 | 1.47 | 1.56 | +4.70% | |
| 1.57 | 1.57 | 1.47 | 1.49 | -3.25% | |
| 1.62 | 1.63 | 1.53 | 1.54 | -1.28% | |
| 1.57 | 1.61 | 1.54 | 1.56 | -2.50% | |
| 1.64 | 1.65 | 1.59 | 1.60 | -3.61% | |
| 1.70 | 1.70 | 1.63 | 1.66 | -4.05% | |
| 1.75 | 1.78 | 1.68 | 1.73 | -2.26% | |
| 1.72 | 1.86 | 1.70 | 1.77 | +4.12% | |
| 1.86 | 1.86 | 1.70 | 1.70 | -9.57% | |
| 1.80 | 1.90 | 1.80 | 1.88 | +2.73% | |
| 1.83 | 1.86 | 1.79 | 1.83 | +0.55% | |
| 1.88 | 1.88 | 1.75 | 1.82 | -0.55% | |
| 1.91 | 1.94 | 1.82 | 1.83 | -3.17% | |
| 1.85 | 1.95 | 1.82 | 1.89 | -1.05% | |
| 2.02 | 2.02 | 1.86 | 1.91 | -4.98% | |
| 2.15 | 2.19 | 2.01 | 2.01 | -6.07% | |
| 2.22 | 2.30 | 2.13 | 2.14 | -4.04% | |
| 2.14 | 2.25 | 2.11 | 2.23 | +2.76% | |
| 2.04 | 2.26 | 2.02 | 2.17 | +6.37% | |
| 1.89 | 2.07 | 1.89 | 2.04 | +6.81% | |
| 1.85 | 1.92 | 1.81 | 1.91 | +1.60% | |
| 1.74 | 1.92 | 1.69 | 1.88 | +6.82% | |
| 1.56 | 1.79 | 1.54 | 1.76 | +12.10% | |
| 1.60 | 1.60 | 1.54 | 1.57 | +0.32% | |
| 1.73 | 1.75 | 1.53 | 1.57 | -10.06% | |
| 1.68 | 1.75 | 1.61 | 1.74 | +5.45% | |
| 1.52 | 1.72 | 1.52 | 1.65 | +8.55% | |
| 1.48 | 1.53 | 1.46 | 1.52 | +2.70% | |
| 1.51 | 1.53 | 1.48 | 1.48 | -1.99% | |
| 1.51 | 1.54 | 1.45 | 1.51 | +1.34% | |
| 1.54 | 1.62 | 1.48 | 1.49 | -1.32% | |
| 1.51 | 1.57 | 1.48 | 1.51 | +0.67% | |
| 1.43 | 1.51 | 1.43 | 1.50 | +2.74% | |
| 1.42 | 1.51 | 1.40 | 1.46 | +2.82% | |
| 1.41 | 1.45 | 1.38 | 1.42 | -0.70% | |
| 1.50 | 1.52 | 1.42 | 1.43 | -5.92% | |
| 1.52 | 1.56 | 1.44 | 1.52 | +0.66% | |
| 1.58 | 1.60 | 1.50 | 1.51 | -4.43% | |
| 1.64 | 1.69 | 1.57 | 1.58 | -3.07% | |
| 1.63 | 1.65 | 1.53 | 1.63 | 0.00% | |
| 1.75 | 1.77 | 1.62 | 1.63 | -7.91% | |
| 1.76 | 1.77 | 1.69 | 1.77 | +2.91% | |
| 1.77 | 1.79 | 1.71 | 1.72 | -4.44% | |
| 1.84 | 1.88 | 1.75 | 1.80 | -1.64% | |
| 1.75 | 1.93 | 1.75 | 1.83 | +5.78% | |
| 1.78 | 1.84 | 1.73 | 1.73 | -4.95% | |
| 1.83 | 1.89 | 1.79 | 1.82 | 0.00% | |
| 1.83 | 1.85 | 1.79 | 1.82 | -1.09% | |
| 1.90 | 1.95 | 1.84 | 1.84 | -3.16% | |
| 1.82 | 1.93 | 1.81 | 1.90 | +6.15% | |
| 1.79 | 1.82 | 1.77 | 1.79 | +0.56% | |
| 1.88 | 1.89 | 1.75 | 1.78 | -5.82% | |
| 1.93 | 1.93 | 1.87 | 1.89 | -1.56% | |
| 1.86 | 1.95 | 1.86 | 1.92 | +3.78% | |
| 1.87 | 1.88 | 1.84 | 1.85 | 0.00% | |
| 1.92 | 2.00 | 1.85 | 1.85 | -4.15% | |
| 1.87 | 1.98 | 1.85 | 1.93 | +3.21% | |
| 1.80 | 1.90 | 1.79 | 1.87 | +2.19% | |
| 1.89 | 1.90 | 1.82 | 1.83 | -1.61% | |
| 1.98 | 1.98 | 1.85 | 1.86 | -6.06% | |
| 2.02 | 2.04 | 1.97 | 1.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INMB chart for longer ranges.