Enimmune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	17.75	18.15	17.40	18.10	18.10	1.97%	91,558
Mar 23, 2026	17.15	17.75	17.00	17.75	17.75	3.20%	139,104
Mar 20, 2026	17.60	17.90	17.05	17.20	17.20	0.29%	192,503
Mar 19, 2026	17.85	18.15	17.15	17.15	17.15	-4.46%	180,491
Mar 18, 2026	16.80	18.30	16.75	17.95	17.95	7.49%	400,976
Mar 17, 2026	16.20	16.70	16.10	16.70	16.70	1.21%	80,241
Mar 16, 2026	16.75	16.75	16.25	16.50	16.50	-1.20%	48,161
Mar 13, 2026	16.30	16.90	16.30	16.70	16.70	-0.60%	14,551
Mar 12, 2026	16.80	17.10	16.65	16.80	16.80	-1.75%	91,653
Mar 11, 2026	16.90	17.40	16.80	17.10	17.10	-0.58%	41,025
Mar 10, 2026	17.30	17.40	16.70	17.20	17.20	-0.29%	76,160
Mar 9, 2026	17.20	17.30	16.60	17.25	17.25	-1.99%	66,650
Mar 6, 2026	17.35	17.75	17.20	17.60	17.60	1.44%	65,028
Mar 5, 2026	18.00	18.00	17.05	17.35	17.35	-1.42%	222,374
Mar 4, 2026	18.20	18.40	17.50	17.60	17.60	-3.30%	80,464
Mar 3, 2026	18.25	18.50	17.85	18.20	18.20	0.55%	143,966
Mar 2, 2026	18.40	18.70	17.90	18.10	18.10	-3.98%	224,742
Feb 26, 2026	18.95	19.35	16.95	18.85	18.85	-2.08%	487,815
Feb 25, 2026	19.30	19.95	19.00	19.25	19.25	-2.53%	161,766
Feb 24, 2026	19.75	19.75	19.25	19.75	19.75	-	41,100
Feb 23, 2026	20.05	20.05	19.30	19.75	19.75	-1.00%	82,672
Feb 11, 2026	19.90	20.00	19.35	19.95	19.95	0.76%	38,960
Feb 10, 2026	19.10	19.85	19.10	19.80	19.80	-0.25%	15,104
Feb 9, 2026	19.90	19.90	19.20	19.85	19.85	-	39,864
Feb 6, 2026	19.55	19.90	19.05	19.85	19.85	-0.75%	87,685
Feb 5, 2026	19.95	20.00	19.60	20.00	20.00	1.01%	20,064
Feb 4, 2026	19.60	20.10	19.30	19.80	19.80	-1.00%	68,110
Feb 3, 2026	20.10	20.30	19.70	20.00	20.00	-2.44%	93,930
Feb 2, 2026	20.80	20.80	19.80	20.50	20.50	-1.68%	41,105
Jan 30, 2026	20.90	20.90	20.10	20.85	20.85	-	22,005
Jan 29, 2026	20.90	21.50	20.50	20.85	20.85	-3.02%	39,322
Jan 28, 2026	21.80	22.00	20.55	21.50	21.50	-0.69%	208,227
Jan 27, 2026	20.70	22.15	20.70	21.65	21.65	7.71%	281,502
Jan 26, 2026	20.50	20.70	20.10	20.10	20.10	-3.13%	102,139
Jan 23, 2026	20.90	20.95	20.40	20.75	20.75	-0.48%	42,645
Jan 22, 2026	20.50	21.00	20.35	20.85	20.85	1.71%	54,761
Jan 21, 2026	20.55	21.00	20.35	20.50	20.50	-2.15%	88,776
Jan 20, 2026	20.40	20.95	20.40	20.95	20.95	1.21%	70,070
Jan 19, 2026	20.95	21.00	20.40	20.70	20.70	-2.13%	77,492
Jan 16, 2026	21.40	21.40	20.50	21.15	21.15	-1.17%	173,975
Jan 15, 2026	20.60	21.40	20.60	21.40	21.40	1.66%	172,152
Jan 14, 2026	20.15	21.30	20.15	21.05	21.05	7.67%	118,307
Jan 13, 2026	20.15	20.15	19.50	19.55	19.55	-2.74%	54,273
Jan 12, 2026	19.70	20.20	19.60	20.10	20.10	-	179,717
Jan 9, 2026	19.80	20.10	19.70	20.10	20.10	0.25%	49,003
Jan 8, 2026	20.05	20.10	19.70	20.05	20.05	-	83,080
Jan 7, 2026	20.25	20.25	19.70	20.05	20.05	-0.50%	76,413
Jan 6, 2026	20.40	20.50	20.00	20.15	20.15	1.26%	34,335
Jan 5, 2026	20.00	20.45	19.90	19.90	19.90	-3.63%	83,740
Jan 2, 2026	20.60	20.70	19.85	20.65	20.65	0.24%	79,678