Enimmune Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.05	17.45	16.85	17.40	17.40	2.35%	144,239
May 28, 2026	17.45	17.45	16.80	17.00	17.00	-3.13%	146,253
May 27, 2026	17.95	17.95	17.20	17.55	17.55	-0.28%	135,654
May 26, 2026	17.50	18.00	17.50	17.60	17.60	-1.12%	79,972
May 25, 2026	18.75	18.75	17.55	17.80	17.80	-1.11%	148,354
May 22, 2026	18.20	18.85	17.95	18.00	18.00	-3.74%	60,587
May 21, 2026	18.40	18.90	18.15	18.70	18.70	0.54%	8,067
May 20, 2026	18.95	18.95	18.25	18.60	18.60	-	9,005
May 19, 2026	18.60	18.95	18.55	18.60	18.60	-1.06%	88,462
May 18, 2026	18.10	18.80	18.05	18.80	18.80	2.73%	42,948
May 15, 2026	18.10	18.40	18.10	18.30	18.30	-	104,015
May 14, 2026	18.80	18.80	18.00	18.30	18.30	-2.14%	81,237
May 13, 2026	18.10	18.70	18.10	18.70	18.70	0.81%	61,259
May 12, 2026	18.40	18.75	18.10	18.55	18.55	-0.54%	93,027
May 11, 2026	18.40	18.95	18.35	18.65	18.65	-1.58%	159,780
May 8, 2026	18.85	18.95	18.40	18.95	18.95	-	120,282
May 7, 2026	18.40	19.05	18.40	18.95	18.95	-0.26%	32,918
May 6, 2026	18.65	19.00	18.00	19.00	19.00	-0.26%	155,115
May 5, 2026	18.60	19.10	18.50	19.05	19.05	0.26%	89,278
May 4, 2026	19.10	19.30	18.65	19.00	19.00	0.26%	115,839
Apr 30, 2026	18.85	19.05	18.60	18.95	18.95	-	78,536
Apr 29, 2026	19.35	19.35	18.60	18.95	18.95	-2.07%	112,920
Apr 28, 2026	19.35	19.40	18.60	19.35	19.35	2.38%	46,508
Apr 27, 2026	19.45	19.45	18.60	18.90	18.90	-2.83%	127,517
Apr 24, 2026	19.60	19.95	18.80	19.45	19.45	0.78%	176,730
Apr 23, 2026	19.45	19.60	18.80	19.30	19.30	-0.77%	158,041
Apr 22, 2026	19.35	19.50	18.95	19.45	19.45	0.52%	207,796
Apr 21, 2026	18.05	19.45	18.05	19.35	19.35	3.75%	328,984
Apr 20, 2026	18.80	18.80	18.10	18.65	18.65	0.27%	122,833
Apr 17, 2026	18.80	19.00	18.30	18.60	18.60	-1.06%	88,293
Apr 16, 2026	18.75	18.85	18.15	18.80	18.80	1.08%	78,434
Apr 15, 2026	18.45	18.60	17.80	18.60	18.60	1.36%	202,077
Apr 14, 2026	18.40	18.65	17.70	18.35	18.35	-3.17%	79,209
Apr 13, 2026	17.70	19.05	17.70	18.95	18.95	5.57%	95,116
Apr 10, 2026	18.40	18.40	17.80	17.95	17.95	-2.18%	45,346
Apr 9, 2026	18.00	18.35	17.25	18.35	18.35	-	132,880
Apr 8, 2026	18.45	18.45	18.00	18.35	18.35	-0.54%	35,053
Apr 7, 2026	18.45	18.60	18.00	18.45	18.45	-	59,778
Apr 2, 2026	19.00	19.00	18.35	18.45	18.45	-2.38%	66,634
Apr 1, 2026	18.60	19.00	18.15	18.90	18.90	2.72%	127,816
Mar 31, 2026	18.60	19.20	17.85	18.40	18.40	-	353,681
Mar 30, 2026	17.75	18.50	17.75	18.40	18.40	2.22%	102,112
Mar 27, 2026	18.25	18.35	17.75	18.00	18.00	-0.83%	142,916
Mar 26, 2026	18.55	18.80	17.05	18.15	18.15	-2.16%	342,861
Mar 25, 2026	18.15	18.80	17.40	18.55	18.55	2.49%	361,147
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