Immunome, Inc. (IMNM)
NASDAQ: IMNM · Real-Time Price · USD
8.99
-0.10 (-1.10%)
At close: Sep 17, 2025, 4:00 PM EDT
9.24
+0.25 (2.78%)
After-hours: Sep 17, 2025, 4:05 PM EDT
Immunome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.08 | 9.46 | 8.93 | 8.99 | 8.99 | -1.10% | 1,162,384 |
| Sep 16, 2025 | 9.44 | 9.63 | 9.06 | 9.09 | 9.09 | -4.11% | 895,706 |
| Sep 15, 2025 | 9.36 | 9.56 | 9.01 | 9.48 | 9.48 | 2.93% | 1,157,291 |
| Sep 12, 2025 | 9.68 | 10.27 | 9.19 | 9.21 | 9.21 | -4.86% | 5,212,398 |
| Sep 11, 2025 | 9.01 | 9.71 | 8.96 | 9.68 | 9.68 | 7.56% | 995,188 |
| Sep 10, 2025 | 9.15 | 9.51 | 8.94 | 9.00 | 9.00 | -2.28% | 800,431 |
| Sep 9, 2025 | 9.41 | 9.50 | 8.67 | 9.21 | 9.21 | -2.02% | 1,619,061 |
| Sep 8, 2025 | 10.37 | 10.41 | 9.40 | 9.40 | 9.40 | -10.65% | 1,229,393 |
| Sep 5, 2025 | 10.14 | 10.65 | 10.06 | 10.52 | 10.52 | 7.35% | 1,359,337 |
| Sep 4, 2025 | 10.25 | 10.31 | 9.54 | 9.80 | 9.80 | -4.39% | 911,046 |
| Sep 3, 2025 | 9.14 | 10.29 | 9.13 | 10.25 | 10.25 | 10.45% | 1,061,294 |
| Sep 2, 2025 | 9.51 | 9.76 | 9.16 | 9.28 | 9.28 | -2.42% | 568,826 |
| Aug 29, 2025 | 9.89 | 9.99 | 9.41 | 9.51 | 9.51 | -3.94% | 684,063 |
| Aug 28, 2025 | 9.97 | 10.22 | 9.80 | 9.90 | 9.90 | -0.50% | 412,603 |
| Aug 27, 2025 | 10.12 | 10.28 | 9.93 | 9.95 | 9.95 | -2.07% | 540,256 |
| Aug 26, 2025 | 9.99 | 10.21 | 9.84 | 10.16 | 10.16 | 2.42% | 1,154,957 |
| Aug 25, 2025 | 10.30 | 10.52 | 9.84 | 9.92 | 9.92 | -3.69% | 592,902 |
| Aug 22, 2025 | 10.16 | 10.73 | 10.04 | 10.30 | 10.30 | 3.52% | 1,038,865 |
| Aug 21, 2025 | 9.49 | 9.96 | 9.37 | 9.95 | 9.95 | 3.97% | 366,635 |
| Aug 20, 2025 | 10.00 | 10.04 | 9.55 | 9.57 | 9.57 | -4.49% | 521,812 |
| Aug 19, 2025 | 10.24 | 10.24 | 9.81 | 10.02 | 10.02 | -2.24% | 435,386 |
| Aug 18, 2025 | 10.32 | 10.39 | 10.12 | 10.25 | 10.25 | -0.29% | 478,973 |
| Aug 15, 2025 | 9.95 | 10.38 | 9.92 | 10.28 | 10.28 | 3.42% | 674,787 |
| Aug 14, 2025 | 9.81 | 10.21 | 9.81 | 9.94 | 9.94 | -0.70% | 576,802 |
| Aug 13, 2025 | 10.02 | 10.38 | 9.98 | 10.01 | 10.01 | 1.01% | 983,058 |
| Aug 12, 2025 | 9.69 | 9.98 | 9.47 | 9.91 | 9.91 | 2.59% | 524,971 |
| Aug 11, 2025 | 9.60 | 9.83 | 9.47 | 9.66 | 9.66 | -0.31% | 676,199 |
| Aug 8, 2025 | 9.74 | 10.03 | 9.60 | 9.69 | 9.69 | -1.82% | 580,876 |
| Aug 7, 2025 | 10.71 | 10.75 | 9.80 | 9.87 | 9.87 | -5.64% | 1,109,370 |
| Aug 6, 2025 | 10.80 | 10.80 | 10.24 | 10.46 | 10.46 | -3.59% | 538,261 |
| Aug 5, 2025 | 10.90 | 11.13 | 10.77 | 10.85 | 10.85 | -0.91% | 651,906 |
| Aug 4, 2025 | 10.62 | 11.09 | 10.38 | 10.95 | 10.95 | 3.40% | 436,884 |
| Aug 1, 2025 | 10.25 | 10.76 | 10.23 | 10.59 | 10.59 | 0.67% | 632,445 |
| Jul 31, 2025 | 10.67 | 10.78 | 10.40 | 10.52 | 10.52 | -2.14% | 560,505 |
| Jul 30, 2025 | 10.77 | 11.08 | 10.56 | 10.75 | 10.75 | 1.42% | 537,431 |
| Jul 29, 2025 | 10.94 | 10.94 | 10.33 | 10.60 | 10.60 | -2.21% | 693,311 |
| Jul 28, 2025 | 10.93 | 11.10 | 10.66 | 10.84 | 10.84 | -0.28% | 564,018 |
| Jul 25, 2025 | 11.25 | 11.29 | 10.73 | 10.87 | 10.87 | -3.29% | 572,149 |
| Jul 24, 2025 | 11.43 | 11.55 | 10.94 | 11.24 | 11.24 | -1.83% | 860,908 |
| Jul 23, 2025 | 11.22 | 11.68 | 11.18 | 11.45 | 11.45 | 3.43% | 845,995 |
| Jul 22, 2025 | 10.68 | 11.13 | 10.61 | 11.07 | 11.07 | 2.31% | 684,821 |
| Jul 21, 2025 | 10.62 | 10.93 | 10.47 | 10.82 | 10.82 | 2.27% | 590,202 |
| Jul 18, 2025 | 10.49 | 11.07 | 10.36 | 10.58 | 10.58 | 1.24% | 1,193,233 |
| Jul 17, 2025 | 9.69 | 10.56 | 9.64 | 10.45 | 10.45 | 8.07% | 1,252,514 |
| Jul 16, 2025 | 8.57 | 9.77 | 8.48 | 9.67 | 9.67 | 15.12% | 1,778,000 |
| Jul 15, 2025 | 8.56 | 8.69 | 7.96 | 8.40 | 8.40 | -1.29% | 984,616 |
| Jul 14, 2025 | 8.60 | 8.87 | 8.45 | 8.51 | 8.51 | -1.50% | 1,110,297 |
| Jul 11, 2025 | 8.82 | 8.94 | 8.60 | 8.64 | 8.64 | -3.46% | 878,816 |
| Jul 10, 2025 | 8.90 | 8.98 | 8.60 | 8.95 | 8.95 | 0.67% | 842,045 |
| Jul 9, 2025 | 8.66 | 9.27 | 8.65 | 8.89 | 8.89 | 3.98% | 1,584,250 |