INmune Bio Inc (INMB)

INMB
🏛️ アメリカ →
2.12
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 11.42 11.78 11.19 11.26 0.1M
2023-12-28 11.00 11.55 10.96 11.45 0.1M
2023-12-27 10.82 11.44 10.68 11.22 0.1M
2023-12-26 10.50 10.95 10.01 10.80 0.0M
2023-12-22 10.47 10.98 10.20 10.52 0.1M
2023-12-21 9.81 10.53 9.81 10.30 0.1M
2023-12-20 10.25 10.58 9.93 9.94 0.1M
2023-12-19 9.30 10.74 9.22 10.45 0.2M
2023-12-18 10.75 11.64 10.75 11.52 0.1M
2023-12-15 11.32 11.32 10.31 10.67 0.1M
2023-12-14 10.69 11.35 10.15 11.24 0.2M
2023-12-13 10.47 10.65 9.95 10.54 0.1M
2023-12-12 10.15 10.62 9.80 10.32 0.1M
2023-12-11 10.90 10.90 10.22 10.27 0.1M
2023-12-08 10.25 11.00 10.07 10.81 0.2M
2023-12-07 10.21 10.25 9.84 10.15 0.1M
2023-12-06 9.41 10.19 9.30 10.04 0.1M
2023-12-05 9.41 9.65 9.31 9.42 0.0M
2023-12-04 9.64 9.68 9.32 9.57 0.0M
2023-12-01 9.49 9.90 9.14 9.61 0.1M
2023-11-30 9.11 9.49 8.50 9.45 0.0M
2023-11-29 9.46 9.62 9.13 9.23 0.0M
2023-11-28 8.95 9.61 8.95 9.37 0.0M
2023-11-27 9.16 9.64 9.05 9.37 0.1M
2023-11-24 8.83 9.40 8.70 9.31 0.0M
2023-11-22 7.85 8.78 7.85 8.64 0.1M
2023-11-21 7.49 8.35 7.49 7.91 0.0M
2023-11-20 7.50 7.59 7.22 7.49 0.0M
2023-11-17 7.20 7.54 7.07 7.41 0.0M
2023-11-16 7.26 7.37 6.98 7.06 0.0M
2023-11-15 7.02 7.55 6.94 7.12 0.0M
2023-11-14 7.42 7.45 6.65 6.85 0.1M
2023-11-13 6.92 7.43 6.63 7.35 0.0M
2023-11-10 6.86 6.98 6.78 6.86 0.0M
2023-11-09 7.27 7.27 6.84 6.95 0.0M
2023-11-08 7.06 7.28 7.02 7.28 0.0M
2023-11-07 7.39 7.58 7.13 7.13 0.0M
2023-11-06 7.30 7.66 7.13 7.27 0.0M
2023-11-03 6.86 7.45 6.71 7.22 0.0M
2023-11-02 6.92 7.13 6.77 6.80 0.0M
2023-11-01 7.29 7.40 6.88 7.07 0.0M
2023-10-31 6.82 7.33 6.70 7.29 0.0M
2023-10-30 6.87 6.94 6.76 6.76 0.0M
2023-10-27 6.90 7.06 6.88 6.95 0.0M
2023-10-26 6.80 7.29 6.80 6.98 0.0M
2023-10-25 7.00 7.38 7.00 7.14 0.0M
2023-10-24 6.81 7.44 6.81 7.18 0.0M
2023-10-23 7.25 7.39 6.81 7.03 0.0M
2023-10-20 7.35 7.64 7.17 7.22 0.0M
2023-10-19 7.49 7.52 7.15 7.47 0.0M
2023-10-18 7.75 7.90 7.19 7.43 0.0M
2023-10-17 7.47 7.93 6.90 7.70 0.1M
2023-10-16 7.17 7.54 6.70 6.98 0.0M
2023-10-13 7.03 7.28 6.77 6.94 0.0M
2023-10-12 7.00 7.56 6.85 7.11 0.1M
2023-10-11 7.15 7.18 6.79 6.83 0.0M
2023-10-10 6.79 7.16 6.79 6.86 0.0M
2023-10-09 6.79 7.23 6.57 7.07 0.0M
2023-10-06 6.94 7.00 6.70 6.74 0.1M
2023-10-05 6.61 6.99 6.56 6.82 0.1M
2023-10-04 7.02 7.15 6.53 6.71 0.1M
2023-10-03 6.60 7.26 6.60 7.00 0.1M
2023-10-02 6.75 6.99 6.55 6.60 0.1M
2023-09-29 7.00 7.45 6.75 6.77 0.0M
2023-09-28 7.08 7.13 7.01 7.01 0.0M
2023-09-27 6.99 7.14 6.98 7.01 0.0M
2023-09-26 7.08 7.32 6.92 7.00 0.0M
2023-09-25 6.81 7.29 6.81 7.08 0.1M
2023-09-22 6.96 7.16 6.79 6.88 0.0M
2023-09-21 6.51 7.34 6.51 7.10 0.1M
2023-09-20 7.17 7.61 6.50 6.61 0.2M
2023-09-19 7.71 7.98 7.20 7.26 0.1M
2023-09-18 7.93 8.07 7.64 7.79 0.0M
2023-09-15 8.16 8.35 7.82 7.94 0.1M
2023-09-14 7.96 8.24 7.90 8.24 0.0M
2023-09-13 8.02 8.17 7.87 8.00 0.0M
2023-09-12 8.07 8.23 7.98 8.09 0.0M
2023-09-11 8.01 8.24 7.82 7.97 0.0M
2023-09-08 8.08 8.28 7.93 8.12 0.0M
2023-09-07 7.85 8.34 7.81 7.95 0.0M
2023-09-06 8.20 8.20 7.84 8.00 0.0M
2023-09-05 8.93 8.93 7.75 8.18 0.1M
2023-09-01 8.21 8.45 7.78 8.36 0.0M
2023-08-31 7.99 8.11 7.91 8.10 0.0M
2023-08-30 7.59 8.06 7.40 7.96 0.0M
2023-08-29 7.44 7.68 7.43 7.55 0.0M
2023-08-28 7.87 7.95 7.45 7.45 0.0M
2023-08-25 7.98 8.11 7.73 7.91 0.0M
2023-08-24 8.27 8.28 7.85 8.00 0.0M
2023-08-23 7.88 8.22 7.83 8.20 0.0M
2023-08-22 7.96 8.08 7.73 7.86 0.0M
2023-08-21 7.69 8.00 7.59 7.83 0.0M
2023-08-18 7.65 7.88 7.60 7.71 0.0M
2023-08-17 7.49 7.97 7.49 7.65 0.0M
2023-08-16 8.00 8.04 7.38 7.60 0.1M
2023-08-15 8.31 8.31 8.02 8.03 0.0M
2023-08-14 8.13 8.33 8.01 8.21 0.0M
2023-08-11 8.37 8.37 8.05 8.32 0.0M
2023-08-10 8.48 8.74 8.11 8.40 0.0M
2023-08-09 7.91 8.52 7.81 8.52 0.1M
2023-08-08 8.35 8.48 7.50 7.85 0.1M
2023-08-07 8.60 8.96 8.41 8.76 0.1M
2023-08-04 8.62 8.83 8.55 8.61 0.0M
2023-08-03 8.88 9.00 8.52 8.62 0.0M
2023-08-02 8.43 8.90 8.42 8.90 0.0M
2023-08-01 8.58 8.84 8.51 8.53 0.0M
2023-07-31 8.44 8.78 8.44 8.57 0.0M
2023-07-28 8.43 8.68 8.37 8.43 0.0M
2023-07-27 8.66 8.69 8.32 8.36 0.0M
2023-07-26 8.47 8.75 8.46 8.50 0.0M
2023-07-25 8.85 9.13 8.60 8.60 0.0M
2023-07-24 8.94 9.20 8.68 8.95 0.0M
2023-07-21 9.02 9.02 8.55 8.92 0.1M
2023-07-20 9.03 9.31 8.88 8.96 0.0M
2023-07-19 9.19 9.34 9.00 9.00 0.1M
2023-07-18 9.35 9.67 8.88 9.22 0.2M
2023-07-17 11.00 11.01 9.25 9.47 0.3M
2023-07-14 9.89 11.15 9.74 10.90 0.3M
2023-07-13 10.06 10.42 9.71 9.85 0.1M
2023-07-12 11.00 11.26 9.81 10.05 0.2M
2023-07-11 9.70 10.80 9.61 10.80 0.1M
2023-07-10 9.21 9.79 9.21 9.46 0.1M
2023-07-07 8.60 9.70 8.57 9.51 0.0M
2023-07-06 9.00 9.19 8.60 8.71 0.0M
2023-07-05 9.28 9.35 8.90 9.01 0.1M
2023-07-03 9.19 9.30 8.99 9.28 0.0M
2023-06-30 8.57 9.10 8.57 9.08 0.0M
2023-06-29 8.39 9.05 8.38 8.51 0.0M
2023-06-28 8.26 8.59 8.23 8.41 0.0M
2023-06-27 8.52 8.72 8.31 8.32 0.1M
2023-06-26 9.19 9.21 8.41 8.41 0.1M
2023-06-23 9.07 9.19 8.90 9.11 0.0M
2023-06-22 9.26 9.39 9.08 9.08 0.0M
2023-06-21 9.26 9.51 9.15 9.38 0.1M
2023-06-20 9.08 9.54 8.86 9.15 0.0M
2023-06-16 9.00 9.25 8.76 8.97 0.1M
2023-06-15 9.44 9.62 9.07 9.22 0.0M
2023-06-14 9.89 9.90 9.31 9.49 0.0M
2023-06-13 10.11 10.18 9.66 9.68 0.1M
2023-06-12 9.29 10.45 9.29 10.09 0.1M
2023-06-09 8.49 9.30 8.42 9.03 0.1M
2023-06-08 8.12 8.58 8.04 8.40 0.0M
2023-06-07 8.30 8.62 8.12 8.25 0.0M
2023-06-06 8.09 8.70 8.05 8.38 0.0M
2023-06-05 7.96 8.40 7.86 8.35 0.0M
2023-06-02 7.87 7.98 7.45 7.86 0.0M
2023-06-01 7.98 7.98 7.54 7.84 0.1M
2023-05-31 7.80 7.98 7.43 7.58 0.0M
2023-05-30 7.72 7.88 7.45 7.87 0.0M
2023-05-26 7.35 7.61 7.10 7.57 0.0M
2023-05-25 7.37 7.52 6.87 7.12 0.1M
2023-05-24 7.42 7.79 7.22 7.35 0.0M
2023-05-23 7.38 7.78 7.19 7.59 0.0M
2023-05-22 7.37 7.65 7.06 7.47 0.0M
2023-05-19 7.18 7.78 7.16 7.36 0.0M
2023-05-18 7.41 7.46 6.99 7.18 0.0M
2023-05-17 7.57 7.65 7.32 7.41 0.1M
2023-05-16 7.61 7.76 7.31 7.46 0.0M
2023-05-15 7.77 7.90 7.61 7.79 0.0M
2023-05-12 8.36 8.38 7.71 7.87 0.1M
2023-05-11 8.62 8.70 8.27 8.33 0.0M
2023-05-10 8.47 8.75 8.15 8.72 0.1M
2023-05-09 8.32 8.71 8.01 8.45 0.0M
2023-05-08 8.44 9.00 8.30 8.37 0.1M
2023-05-05 7.73 8.47 7.73 8.06 0.1M
2023-05-04 7.35 7.62 7.05 7.56 0.0M
2023-05-03 7.67 7.90 7.15 7.25 0.0M
2023-05-02 7.15 7.77 7.06 7.68 0.0M
2023-05-01 7.23 7.64 7.02 7.07 0.0M
2023-04-28 6.83 7.61 6.83 7.25 0.0M
2023-04-27 6.94 7.08 6.78 6.85 0.0M
2023-04-26 7.10 7.10 6.86 6.98 0.0M
2023-04-25 7.44 7.61 7.05 7.05 0.0M
2023-04-24 7.43 7.72 7.39 7.59 0.0M
2023-04-21 8.09 8.17 7.31 7.35 0.0M
2023-04-20 8.19 8.19 7.70 7.95 0.0M
2023-04-19 8.36 8.36 7.95 8.31 0.0M
2023-04-18 8.54 8.54 7.96 8.10 0.0M
2023-04-17 8.83 8.83 8.21 8.45 0.0M
2023-04-14 8.75 8.92 8.52 8.67 0.1M
2023-04-13 8.19 8.91 7.99 8.65 0.1M
2023-04-12 8.10 8.29 7.73 8.15 0.0M
2023-04-11 7.44 8.08 7.05 8.00 0.1M
2023-04-10 6.86 7.50 6.86 7.50 0.0M
2023-04-06 6.87 6.90 6.51 6.84 0.0M
2023-04-05 6.69 6.96 6.48 6.50 0.0M
2023-04-04 7.02 7.10 6.66 6.75 0.2M
2023-04-03 6.46 7.01 6.46 6.91 0.1M
2023-03-31 6.03 6.62 6.03 6.46 0.1M
2023-03-30 6.80 6.87 5.87 6.01 0.3M
2023-03-29 6.84 6.95 6.64 6.75 0.0M
2023-03-28 6.66 6.82 6.60 6.74 0.0M
2023-03-27 6.50 6.80 6.50 6.71 0.0M
2023-03-24 6.50 6.85 6.50 6.56 0.1M
2023-03-23 6.76 6.80 6.51 6.60 0.0M
2023-03-22 6.74 7.00 6.61 6.68 0.0M
2023-03-21 6.50 6.98 6.50 6.89 0.1M
2023-03-20 6.65 6.84 6.05 6.20 0.1M
2023-03-17 7.10 7.10 6.36 6.58 0.1M
2023-03-16 6.71 7.21 6.71 7.04 0.0M
2023-03-15 6.98 7.09 6.74 6.81 0.0M
2023-03-14 7.10 7.31 6.85 6.95 0.1M
2023-03-13 6.75 7.48 6.75 7.14 0.1M
2023-03-10 7.40 7.50 6.66 6.91 0.1M
2023-03-09 7.85 8.13 7.36 7.43 0.0M
2023-03-08 8.37 8.37 7.80 7.89 0.0M
2023-03-07 8.56 8.69 8.22 8.33 0.0M
2023-03-06 8.75 8.75 8.20 8.39 0.1M
2023-03-03 9.11 9.16 7.80 8.75 0.1M
2023-03-02 9.22 9.45 9.14 9.44 0.0M
2023-03-01 9.30 9.48 9.15 9.33 0.0M
2023-02-28 9.31 9.45 9.10 9.44 0.0M
2023-02-27 9.06 9.31 8.84 9.31 0.0M
2023-02-24 9.39 9.39 8.90 8.98 0.0M
2023-02-23 9.08 9.45 8.85 9.45 0.0M
2023-02-22 9.35 9.40 9.00 9.04 0.0M
2023-02-21 9.80 9.85 9.30 9.35 0.1M
2023-02-17 10.12 10.25 9.65 9.84 0.1M
2023-02-16 9.50 10.32 9.50 10.05 0.1M
2023-02-15 9.93 9.99 9.63 9.74 0.0M
2023-02-14 9.98 9.99 9.32 9.65 0.0M
2023-02-13 9.42 10.04 9.36 9.80 0.0M
2023-02-10 9.80 9.80 9.30 9.48 0.0M
2023-02-09 10.35 10.35 9.65 9.90 0.1M
2023-02-08 9.22 10.40 9.11 10.18 0.1M
2023-02-07 8.86 9.49 8.75 9.25 0.1M
2023-02-06 8.69 8.98 8.45 8.79 0.0M
2023-02-03 8.31 8.75 8.26 8.60 0.0M
2023-02-02 8.77 8.98 8.45 8.60 0.0M
2023-02-01 8.58 8.80 8.21 8.66 0.1M
2023-01-31 8.34 8.65 8.15 8.58 0.0M
2023-01-30 8.38 8.67 8.19 8.29 0.0M
2023-01-27 8.38 8.50 8.02 8.35 0.1M
2023-01-26 8.16 8.49 7.95 8.26 0.1M
2023-01-25 7.50 8.64 7.50 8.20 0.3M
2023-01-24 7.40 7.50 7.20 7.50 0.0M
2023-01-23 7.89 7.89 7.07 7.28 0.1M
2023-01-20 7.77 7.96 7.54 7.82 0.0M
2023-01-19 8.18 8.20 7.58 7.65 0.1M
2023-01-18 8.97 9.10 8.08 8.18 0.1M
2023-01-17 9.04 9.39 8.55 8.84 0.1M
2023-01-13 7.77 8.94 7.77 8.84 0.1M
2023-01-12 7.07 7.85 7.07 7.85 0.1M
2023-01-11 7.23 7.35 6.96 7.14 0.1M
2023-01-10 7.21 7.21 6.95 7.07 0.0M
2023-01-09 7.13 7.22 6.94 7.00 0.0M
2023-01-06 7.22 7.23 7.00 7.00 0.0M
2023-01-05 6.90 7.36 6.71 7.20 0.0M
2023-01-04 6.71 7.07 6.71 6.87 0.0M
2023-01-03 6.75 7.20 6.51 6.71 0.1M