Immunome, Inc. (IMNM)
NASDAQ: IMNM · Real-Time Price · USD
6.57
-0.42 (-6.01%)
Mar 31, 2025, 1:11 PM EDT - Market open
Immunome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 6.76 | 6.78 | 6.42 | 6.58 | - | -5.87% | 836,145 |
| 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 |
| 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 |