Immunome, Inc. (IMNM)
NASDAQ: IMNM · Real-Time Price · USD
8.05
+0.05 (0.63%)
Apr 22, 2025, 12:11 PM EDT - Market open
Immunome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 8.20 | 8.27 | 7.97 | 8.06 | - | 0.75% | 165,782 |
| Apr 21, 2025 | 7.80 | 8.40 | 7.76 | 8.00 | 8.00 | 1.14% | 882,578 |
| Apr 17, 2025 | 7.13 | 7.96 | 6.97 | 7.91 | 7.91 | 10.32% | 1,494,009 |
| Apr 16, 2025 | 7.40 | 7.50 | 6.96 | 7.17 | 7.17 | -3.11% | 1,204,185 |
| Apr 15, 2025 | 7.40 | 7.48 | 7.08 | 7.40 | 7.40 | 0.68% | 1,566,455 |
| Apr 14, 2025 | 7.24 | 7.56 | 7.01 | 7.35 | 7.35 | 3.52% | 1,044,849 |
| Apr 11, 2025 | 6.14 | 7.13 | 6.09 | 7.10 | 7.10 | 14.52% | 1,319,741 |
| Apr 10, 2025 | 6.02 | 6.30 | 5.76 | 6.20 | 6.20 | -0.16% | 1,180,520 |
| Apr 9, 2025 | 5.45 | 6.30 | 5.15 | 6.21 | 6.21 | 11.69% | 2,268,558 |
| Apr 8, 2025 | 6.14 | 6.29 | 5.44 | 5.56 | 5.56 | -5.44% | 808,693 |
| Apr 7, 2025 | 5.50 | 6.14 | 5.35 | 5.88 | 5.88 | -0.84% | 1,014,500 |
| Apr 4, 2025 | 6.02 | 6.20 | 5.75 | 5.93 | 5.93 | -4.97% | 1,111,236 |
| Apr 3, 2025 | 6.26 | 6.55 | 6.08 | 6.24 | 6.24 | -7.00% | 1,125,556 |
| Apr 2, 2025 | 6.30 | 6.94 | 6.24 | 6.71 | 6.71 | 7.19% | 1,290,724 |
| Apr 1, 2025 | 6.65 | 6.89 | 6.19 | 6.26 | 6.26 | -6.98% | 1,199,198 |
| Mar 31, 2025 | 6.76 | 6.86 | 6.41 | 6.73 | 6.73 | -3.72% | 6,316,765 |
| Mar 28, 2025 | 7.23 | 7.31 | 6.90 | 6.99 | 6.99 | -3.98% | 1,060,195 |
| Mar 27, 2025 | 7.60 | 7.68 | 7.14 | 7.28 | 7.28 | 2.68% | 1,219,532 |
| Mar 26, 2025 | 7.44 | 7.48 | 7.06 | 7.09 | 7.09 | 2.01% | 1,993,341 |
| Mar 25, 2025 | 8.16 | 8.24 | 6.94 | 6.95 | 6.95 | -14.72% | 1,749,768 |
| Mar 24, 2025 | 8.42 | 8.54 | 8.12 | 8.15 | 8.15 | -0.37% | 960,284 |
| Mar 21, 2025 | 8.45 | 8.74 | 8.17 | 8.18 | 8.18 | -5.54% | 4,326,432 |
| Mar 20, 2025 | 8.42 | 8.81 | 8.40 | 8.66 | 8.66 | 1.05% | 648,187 |
| Mar 19, 2025 | 8.40 | 8.71 | 8.30 | 8.57 | 8.57 | 2.51% | 522,508 |
| Mar 18, 2025 | 8.87 | 8.95 | 8.35 | 8.36 | 8.36 | -7.52% | 610,778 |
| Mar 17, 2025 | 8.77 | 9.20 | 8.69 | 9.04 | 9.04 | 3.08% | 707,357 |
| Mar 14, 2025 | 9.06 | 9.16 | 8.75 | 8.77 | 8.77 | -1.79% | 453,030 |
| Mar 13, 2025 | 9.37 | 9.49 | 8.87 | 8.93 | 8.93 | -3.04% | 494,077 |
| Mar 12, 2025 | 8.84 | 9.34 | 8.78 | 9.21 | 9.21 | 5.50% | 561,523 |
| Mar 11, 2025 | 9.05 | 9.20 | 8.39 | 8.73 | 8.73 | -1.36% | 737,266 |
| Mar 10, 2025 | 9.28 | 9.51 | 8.51 | 8.85 | 8.85 | -5.25% | 728,105 |
| Mar 7, 2025 | 9.14 | 9.53 | 9.06 | 9.34 | 9.34 | 1.30% | 773,769 |
| Mar 6, 2025 | 9.04 | 9.42 | 9.00 | 9.22 | 9.22 | -0.97% | 648,981 |
| Mar 5, 2025 | 8.98 | 9.33 | 8.85 | 9.31 | 9.31 | 3.67% | 525,391 |
| Mar 4, 2025 | 8.73 | 9.16 | 8.61 | 8.98 | 8.98 | 0.45% | 713,230 |
| Mar 3, 2025 | 9.40 | 9.54 | 8.82 | 8.94 | 8.94 | -4.89% | 1,131,791 |
| Feb 28, 2025 | 8.70 | 9.44 | 8.55 | 9.40 | 9.40 | 5.74% | 893,839 |
| Feb 27, 2025 | 9.55 | 9.77 | 8.86 | 8.89 | 8.89 | -7.20% | 543,642 |
| Feb 26, 2025 | 9.78 | 9.97 | 9.40 | 9.58 | 9.58 | -0.93% | 457,877 |
| Feb 25, 2025 | 9.32 | 9.91 | 8.93 | 9.67 | 9.67 | 3.42% | 1,012,041 |
| Feb 24, 2025 | 9.55 | 9.85 | 9.21 | 9.35 | 9.35 | -1.79% | 812,260 |
| Feb 21, 2025 | 10.24 | 10.47 | 9.51 | 9.52 | 9.52 | -5.84% | 674,076 |
| Feb 20, 2025 | 9.90 | 10.12 | 9.63 | 10.11 | 10.11 | 2.12% | 530,369 |
| Feb 19, 2025 | 9.91 | 10.19 | 9.82 | 9.90 | 9.90 | -0.30% | 444,897 |
| Feb 18, 2025 | 10.48 | 10.68 | 9.85 | 9.93 | 9.93 | -4.52% | 1,121,319 |
| Feb 14, 2025 | 10.46 | 10.60 | 10.18 | 10.40 | 10.40 | -0.29% | 517,026 |
| Feb 13, 2025 | 10.39 | 10.53 | 9.95 | 10.43 | 10.43 | 0.29% | 439,000 |
| Feb 12, 2025 | 10.00 | 10.42 | 9.67 | 10.40 | 10.40 | 1.27% | 901,800 |
| Feb 11, 2025 | 11.00 | 11.18 | 9.86 | 10.27 | 10.27 | -8.47% | 1,420,896 |
| Feb 10, 2025 | 11.00 | 12.44 | 10.82 | 11.22 | 11.22 | 3.22% | 2,097,574 |