Immunome, Inc. (IMNM)
NASDAQ: IMNM · Real-Time Price · USD
8.77
-0.02 (-0.23%)
Jun 27, 2025, 4:00 PM - Market closed
Immunome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.78 | 9.08 | 8.70 | 8.77 | 8.77 | -0.23% | 1,067,041 |
| Jun 26, 2025 | 8.75 | 8.81 | 8.46 | 8.79 | 8.79 | 1.27% | 628,148 |
| Jun 25, 2025 | 8.95 | 8.95 | 8.50 | 8.68 | 8.68 | -2.69% | 630,006 |
| Jun 24, 2025 | 8.88 | 9.11 | 8.75 | 8.92 | 8.92 | 2.06% | 459,272 |
| Jun 23, 2025 | 8.68 | 8.78 | 8.31 | 8.74 | 8.74 | -0.11% | 509,083 |
| Jun 20, 2025 | 8.90 | 8.95 | 8.65 | 8.75 | 8.75 | -0.91% | 1,317,547 |
| Jun 18, 2025 | 8.95 | 9.16 | 8.78 | 8.83 | 8.83 | -1.34% | 740,453 |
| Jun 17, 2025 | 9.42 | 9.61 | 8.84 | 8.95 | 8.95 | -6.18% | 769,292 |
| Jun 16, 2025 | 9.31 | 9.64 | 9.05 | 9.54 | 9.54 | 3.70% | 1,085,464 |
| Jun 13, 2025 | 9.49 | 9.87 | 9.02 | 9.20 | 9.20 | -6.03% | 1,258,226 |
| Jun 12, 2025 | 9.45 | 9.91 | 9.40 | 9.79 | 9.79 | 3.16% | 814,533 |
| Jun 11, 2025 | 9.72 | 9.77 | 9.31 | 9.49 | 9.49 | -0.84% | 681,597 |
| Jun 10, 2025 | 9.36 | 9.68 | 9.30 | 9.57 | 9.57 | 3.24% | 619,598 |
| Jun 9, 2025 | 9.33 | 9.43 | 8.85 | 9.27 | 9.27 | 1.53% | 523,772 |
| Jun 6, 2025 | 9.24 | 9.55 | 8.92 | 9.13 | 9.13 | 0.11% | 1,228,054 |
| Jun 5, 2025 | 8.98 | 9.34 | 8.76 | 9.12 | 9.12 | 1.11% | 563,933 |
| Jun 4, 2025 | 9.43 | 9.56 | 8.99 | 9.02 | 9.02 | -2.59% | 937,770 |
| Jun 3, 2025 | 9.18 | 9.47 | 8.98 | 9.26 | 9.26 | 2.21% | 842,970 |
| Jun 2, 2025 | 8.84 | 9.24 | 8.63 | 9.06 | 9.06 | 3.42% | 688,679 |
| May 30, 2025 | 8.87 | 8.90 | 8.50 | 8.76 | 8.76 | -2.12% | 1,205,418 |
| May 29, 2025 | 8.74 | 9.00 | 8.58 | 8.95 | 8.95 | 3.71% | 475,496 |
| May 28, 2025 | 8.67 | 9.04 | 8.63 | 8.63 | 8.63 | 0.35% | 691,514 |
| May 27, 2025 | 8.72 | 8.93 | 8.32 | 8.60 | 8.60 | 1.30% | 1,711,747 |
| May 23, 2025 | 8.32 | 8.52 | 8.25 | 8.49 | 8.49 | 0.35% | 527,134 |
| May 22, 2025 | 7.94 | 8.53 | 7.85 | 8.46 | 8.46 | 6.82% | 804,022 |
| May 21, 2025 | 8.35 | 8.45 | 7.83 | 7.92 | 7.92 | -7.48% | 917,924 |
| May 20, 2025 | 8.01 | 8.61 | 7.85 | 8.56 | 8.56 | 6.87% | 772,473 |
| May 19, 2025 | 7.83 | 8.44 | 7.74 | 8.01 | 8.01 | -0.62% | 662,252 |
| May 16, 2025 | 7.99 | 8.18 | 7.81 | 8.06 | 8.06 | 0.75% | 1,128,746 |
| May 15, 2025 | 8.00 | 8.09 | 7.62 | 8.00 | 8.00 | 0.38% | 1,206,425 |
| May 14, 2025 | 7.91 | 8.07 | 7.42 | 7.97 | 7.97 | 0.76% | 916,029 |
| May 13, 2025 | 8.37 | 8.37 | 7.84 | 7.91 | 7.91 | -0.38% | 1,771,490 |
| May 12, 2025 | 7.67 | 8.10 | 7.55 | 7.94 | 7.94 | 6.43% | 904,227 |
| May 9, 2025 | 7.67 | 8.01 | 7.39 | 7.46 | 7.46 | -3.24% | 812,927 |
| May 8, 2025 | 7.43 | 7.89 | 7.28 | 7.71 | 7.71 | 3.77% | 713,298 |
| May 7, 2025 | 7.67 | 7.73 | 7.15 | 7.43 | 7.43 | -2.56% | 1,702,480 |
| May 6, 2025 | 8.34 | 8.51 | 7.56 | 7.63 | 7.63 | -10.29% | 1,481,305 |
| May 5, 2025 | 8.76 | 8.95 | 8.49 | 8.50 | 8.50 | -3.95% | 521,045 |
| May 2, 2025 | 8.92 | 9.16 | 8.85 | 8.85 | 8.85 | -0.11% | 551,183 |
| May 1, 2025 | 8.75 | 8.99 | 8.53 | 8.86 | 8.86 | 0.80% | 717,282 |
| Apr 30, 2025 | 8.33 | 8.94 | 8.31 | 8.79 | 8.79 | 2.93% | 1,120,302 |
| Apr 29, 2025 | 8.69 | 8.79 | 8.32 | 8.54 | 8.54 | -0.47% | 909,632 |
| Apr 28, 2025 | 8.42 | 8.70 | 8.39 | 8.58 | 8.58 | 2.14% | 778,837 |
| Apr 25, 2025 | 8.34 | 8.53 | 8.16 | 8.40 | 8.40 | -1.41% | 1,635,454 |
| Apr 24, 2025 | 8.47 | 8.88 | 8.25 | 8.52 | 8.52 | 0.24% | 1,328,865 |
| Apr 23, 2025 | 8.44 | 8.77 | 8.41 | 8.50 | 8.50 | 3.79% | 799,245 |
| Apr 22, 2025 | 8.15 | 8.36 | 7.92 | 8.19 | 8.19 | 2.37% | 792,611 |
| 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 |