XNAS
Datos históricos de INmune Bio, Inc.
INmune Bio, Inc. · INMB
$1.89
▲ +0.01 (+0.27%)
Última operación · 10/10/2026, 17:18:55 UTC
- Variación en el periodo
- +1.61%
- Máximo
- US$2.60
- 8 de septiembre de 2026
- Mínimo
- US$1.09
- 31 de marzo de 2026
- Volumen medio diario
- 0.48 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.84 | 1.91 | 1.84 | 1.89 | +3.28% | 91,631.196 |
| 8 oct 2026 | 1.85 | 1.87 | 1.79 | 1.83 | −1.61% | 379,165.187 |
| 7 oct 2026 | 1.82 | 1.88 | 1.82 | 1.86 | −0.53% | 104,377.999 |
| 6 oct 2026 | 1.95 | 1.98 | 1.82 | 1.87 | −3.61% | 311,074.315 |
| 5 oct 2026 | 1.90 | 1.97 | 1.88 | 1.94 | +0.52% | 267,250.895 |
| 2 oct 2026 | 1.97 | 2.00 | 1.93 | 1.93 | 0.00% | 290,237.553 |
| 1 oct 2026 | 1.96 | 1.97 | 1.88 | 1.93 | −1.03% | 340,814.63 |
| 30 sep 2026 | 1.98 | 2.02 | 1.94 | 1.95 | −0.51% | 201,903.017 |
| 29 sep 2026 | 2.01 | 2.02 | 1.94 | 1.96 | −2.00% | 286,553.101 |
| 28 sep 2026 | 2.02 | 2.05 | 1.94 | 2.00 | −1.48% | 191,597.323 |
| 25 sep 2026 | 2.01 | 2.04 | 1.96 | 2.03 | +1.50% | 196,171.474 |
| 24 sep 2026 | 2.00 | 2.01 | 1.94 | 2.00 | 0.00% | 167,874.062 |
| 23 sep 2026 | 2.15 | 2.18 | 1.99 | 2.00 | −7.41% | 487,603.738 |
| 22 sep 2026 | 2.31 | 2.36 | 2.16 | 2.16 | −5.68% | 375,456.437 |
| 21 sep 2026 | 2.35 | 2.42 | 2.29 | 2.29 | −1.72% | 306,667.521 |
| 18 sep 2026 | 2.22 | 2.40 | 2.21 | 2.33 | +6.88% | 677,640.592 |
| 17 sep 2026 | 2.07 | 2.22 | 2.06 | 2.18 | +6.34% | 421,665.105 |
| 16 sep 2026 | 2.22 | 2.24 | 1.97 | 2.05 | −9.29% | 923,287.623 |
| 15 sep 2026 | 2.35 | 2.35 | 2.21 | 2.26 | −3.00% | 350,252.62 |
| 14 sep 2026 | 2.23 | 2.35 | 2.18 | 2.33 | +4.95% | 370,102.099 |
| 11 sep 2026 | 2.35 | 2.37 | 2.21 | 2.22 | −3.90% | 228,375.897 |
| 10 sep 2026 | 2.43 | 2.46 | 2.29 | 2.31 | −6.10% | 385,850.847 |
| 9 sep 2026 | 2.55 | 2.58 | 2.45 | 2.46 | −1.99% | 239,842.372 |
| 8 sep 2026 | 2.44 | 2.60 | 2.41 | 2.51 | +2.87% | 494,310.172 |
| 4 sep 2026 | 2.27 | 2.45 | 2.22 | 2.44 | +7.49% | 323,961.101 |
| 3 sep 2026 | 2.37 | 2.41 | 2.27 | 2.27 | −3.40% | 149,805.814 |
| 2 sep 2026 | 2.25 | 2.38 | 2.24 | 2.35 | +4.91% | 171,014.186 |
| 1 sep 2026 | 2.26 | 2.27 | 2.21 | 2.24 | −2.61% | 206,153.048 |
| 31 ago 2026 | 2.32 | 2.33 | 2.21 | 2.30 | −1.29% | 295,260.964 |
| 28 ago 2026 | 2.40 | 2.45 | 2.30 | 2.33 | −2.92% | 215,132.558 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.