Immunome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 7, 2025	11.30	11.55	10.84	10.87	10.87	-4.90%	868,785
Feb 6, 2025	11.94	11.95	11.29	11.43	11.43	-3.38%	734,261
Feb 5, 2025	11.16	12.22	11.10	11.83	11.83	6.77%	1,005,338
Feb 4, 2025	11.16	11.31	10.55	11.08	11.08	7.36%	1,633,408
Feb 3, 2025	10.65	10.92	10.29	10.32	10.32	-6.44%	1,135,588
Jan 31, 2025	10.54	11.43	10.37	11.03	11.03	4.95%	3,157,239
Jan 30, 2025	9.55	10.66	9.17	10.51	10.51	12.41%	4,885,582
Jan 29, 2025	9.17	9.42	9.06	9.35	9.35	1.19%	452,833
Jan 28, 2025	9.65	9.65	9.17	9.24	9.24	-4.64%	530,040
Jan 27, 2025	9.77	10.36	9.58	9.69	9.69	-2.61%	417,189
Jan 24, 2025	10.30	10.41	9.89	9.95	9.95	-2.64%	527,037
Jan 23, 2025	10.09	10.57	9.83	10.22	10.22	0.10%	781,824
Jan 22, 2025	10.17	10.33	9.88	10.21	10.21	0.39%	542,029
Jan 21, 2025	10.17	10.52	9.85	10.17	10.17	1.80%	740,801
Jan 17, 2025	10.02	10.39	9.69	9.99	9.99	1.32%	900,330
Jan 16, 2025	10.63	11.06	9.60	9.86	9.86	-2.47%	1,316,260
Jan 15, 2025	9.81	10.15	9.50	10.11	10.11	7.78%	670,321
Jan 14, 2025	10.12	10.13	9.24	9.38	9.38	-6.57%	517,591
Jan 13, 2025	10.35	10.49	9.36	10.04	10.04	-5.28%	1,036,784
Jan 10, 2025	10.37	10.66	10.27	10.60	10.60	-0.56%	865,085
Jan 8, 2025	10.72	10.85	10.35	10.66	10.66	-0.93%	334,897
Jan 7, 2025	11.40	11.60	10.71	10.76	10.76	-3.93%	371,845
Jan 6, 2025	11.46	11.56	11.03	11.20	11.20	-0.62%	568,645
Jan 3, 2025	10.61	11.36	10.61	11.27	11.27	7.03%	705,199
Jan 2, 2025	10.72	11.16	10.47	10.53	10.53	-0.85%	579,424
Dec 31, 2024	10.43	10.74	10.20	10.62	10.62	3.31%	1,036,301
Dec 30, 2024	10.42	10.57	10.11	10.28	10.28	-2.47%	464,305
Dec 27, 2024	11.00	11.16	10.37	10.54	10.54	-5.05%	2,457,085
Dec 26, 2024	11.00	11.28	10.84	11.10	11.10	0.73%	377,611
Dec 24, 2024	10.98	11.08	10.67	11.02	11.02	0.46%	594,254
Dec 23, 2024	10.97	11.08	10.75	10.97	10.97	-	1,281,120
Dec 20, 2024	10.94	11.50	10.82	10.97	10.97	-0.99%	1,453,565
Dec 19, 2024	11.26	11.44	10.86	11.08	11.08	-0.27%	1,029,555
Dec 18, 2024	12.01	12.14	10.76	11.11	11.11	-7.57%	1,076,071
Dec 17, 2024	12.40	12.54	11.70	12.02	12.02	-3.38%	894,575
Dec 16, 2024	12.55	12.85	12.23	12.44	12.44	-1.11%	548,487
Dec 13, 2024	13.00	13.13	12.34	12.58	12.58	-3.75%	595,220
Dec 12, 2024	13.47	14.09	13.00	13.07	13.07	-6.91%	535,101
Dec 11, 2024	13.99	14.10	12.99	14.04	14.04	1.01%	671,680
Dec 10, 2024	14.42	14.42	13.34	13.90	13.90	-4.34%	700,001
Dec 9, 2024	13.90	15.13	13.90	14.53	14.53	5.83%	796,346
Dec 6, 2024	12.83	13.84	12.55	13.73	13.73	8.11%	462,461
Dec 5, 2024	13.47	13.63	12.67	12.70	12.70	-6.20%	662,029
Dec 4, 2024	13.65	14.09	12.96	13.54	13.54	-	896,480
Dec 3, 2024	14.00	14.17	13.27	13.54	13.54	-3.84%	679,516
Dec 2, 2024	13.93	14.47	13.64	14.08	14.08	3.91%	972,568
Nov 29, 2024	13.44	13.66	13.08	13.55	13.55	0.59%	438,919
Nov 27, 2024	11.68	13.53	11.62	13.47	13.47	16.83%	1,384,068
Nov 26, 2024	11.15	11.81	10.82	11.53	11.53	3.41%	1,014,855
Nov 25, 2024	11.10	11.31	10.67	11.15	11.15	13.54%	2,247,570
Nov 22, 2024	9.46	10.03	9.33	9.82	9.82	4.25%	1,176,158
Nov 21, 2024	9.43	9.71	9.05	9.42	9.42	0.96%	663,056
Nov 20, 2024	9.29	9.36	8.97	9.33	9.33	-0.64%	700,392
Nov 19, 2024	9.28	9.53	9.19	9.39	9.39	-0.48%	705,339
Nov 18, 2024	10.20	10.20	9.41	9.44	9.44	-4.75%	1,877,386
Nov 15, 2024	11.19	11.19	9.64	9.91	9.91	-11.09%	3,166,549
Nov 14, 2024	11.57	11.66	10.70	11.14	11.14	-3.88%	1,350,595
Nov 13, 2024	12.74	12.77	11.55	11.59	11.59	-7.21%	614,392
Nov 12, 2024	12.93	13.09	12.40	12.49	12.49	-5.81%	520,922
Nov 11, 2024	13.22	13.52	12.70	13.26	13.26	2.16%	416,826
Nov 8, 2024	13.26	13.47	12.71	12.98	12.98	3.51%	547,758
Nov 7, 2024	13.09	13.63	12.46	12.54	12.54	-4.27%	633,084
Nov 6, 2024	13.45	13.66	13.03	13.10	13.10	1.00%	571,382
Nov 5, 2024	12.78	13.00	12.50	12.97	12.97	1.25%	414,797
Nov 4, 2024	11.52	12.86	11.40	12.81	12.81	10.53%	672,948
Nov 1, 2024	11.81	11.92	11.48	11.59	11.59	1.05%	632,575
Oct 31, 2024	12.07	12.08	11.43	11.47	11.47	-5.98%	507,607
Oct 30, 2024	12.06	12.42	11.90	12.20	12.20	-	261,638
Oct 29, 2024	12.47	12.47	11.93	12.20	12.20	-1.85%	381,013
Oct 28, 2024	12.34	12.72	12.17	12.43	12.43	2.64%	289,613
Oct 25, 2024	12.10	12.65	11.91	12.11	12.11	0.83%	501,593
Oct 24, 2024	11.73	12.06	11.64	12.01	12.01	3.53%	353,186
Oct 23, 2024	11.64	11.91	11.33	11.60	11.60	-0.94%	415,021
Oct 22, 2024	11.82	11.91	11.36	11.71	11.71	-1.68%	789,425
Oct 21, 2024	12.23	12.36	11.80	11.91	11.91	-3.01%	874,307
Oct 18, 2024	12.24	12.46	12.08	12.28	12.28	1.57%	396,047
Oct 17, 2024	12.30	12.32	12.00	12.09	12.09	-2.03%	506,285
Oct 16, 2024	12.28	12.38	11.85	12.34	12.34	1.31%	437,006
Oct 15, 2024	12.15	12.44	11.81	12.18	12.18	0.25%	759,833
Oct 14, 2024	12.17	12.27	11.87	12.15	12.15	-0.65%	379,748
Oct 11, 2024	11.79	12.46	11.73	12.23	12.23	3.03%	716,143
Oct 10, 2024	12.12	12.22	11.77	11.87	11.87	-3.50%	662,258
Oct 9, 2024	12.88	12.88	11.92	12.30	12.30	-4.65%	812,301
Oct 8, 2024	12.50	13.40	12.45	12.90	12.90	3.61%	754,220
Oct 7, 2024	13.23	13.23	12.24	12.45	12.45	-5.47%	651,710
Oct 4, 2024	13.74	13.91	13.10	13.17	13.17	-1.94%	542,281
Oct 3, 2024	13.37	13.60	13.13	13.43	13.43	-0.52%	326,105
Oct 2, 2024	13.32	13.67	12.90	13.50	13.50	-0.15%	599,983
Oct 1, 2024	14.51	14.51	13.49	13.52	13.52	-7.52%	927,122
Sep 30, 2024	14.39	14.83	14.30	14.62	14.62	1.67%	897,577
Sep 27, 2024	14.53	15.20	14.37	14.38	14.38	0.28%	2,346,374