Immunome, Inc. (IMNM)
NASDAQ: IMNM · Real-Time Price · USD
10.01
+0.10 (1.01%)
At close: Aug 13, 2025, 4:00 PM
10.10
+0.09 (0.90%)
After-hours: Aug 13, 2025, 4:40 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 10.02 | 10.38 | 9.98 | 10.19 | - | 2.83% | 379,029 |
| 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 |
| Jul 8, 2025 | 8.76 | 8.76 | 8.40 | 8.55 | 8.55 | -1.61% | 813,615 |
| Jul 7, 2025 | 8.82 | 8.99 | 8.62 | 8.69 | 8.69 | -1.70% | 1,061,210 |
| Jul 3, 2025 | 8.71 | 8.98 | 8.56 | 8.84 | 8.84 | 2.43% | 441,626 |
| Jul 2, 2025 | 8.44 | 8.99 | 8.35 | 8.63 | 8.63 | 1.95% | 1,378,103 |
| Jul 1, 2025 | 9.23 | 9.34 | 8.46 | 8.47 | 8.47 | -8.98% | 1,179,785 |
| Jun 30, 2025 | 8.81 | 9.32 | 8.76 | 9.30 | 9.30 | 6.04% | 5,082,970 |
| 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 |