Immunome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	14.53	14.75	13.91	14.34	14.34	0.56%	605,080
Sep 25, 2024	14.70	14.75	14.10	14.26	14.26	-2.40%	421,601
Sep 24, 2024	14.30	14.67	13.95	14.61	14.61	4.36%	518,679
Sep 23, 2024	15.00	15.40	13.98	14.00	14.00	-6.60%	707,273
Sep 20, 2024	15.29	15.51	14.70	14.99	14.99	-1.96%	1,948,571
Sep 19, 2024	15.91	16.55	15.06	15.29	15.29	-1.35%	1,475,500
Sep 18, 2024	15.42	15.68	14.93	15.50	15.50	0.65%	831,881
Sep 17, 2024	16.00	16.05	15.01	15.40	15.40	-2.47%	1,297,441
Sep 16, 2024	16.20	16.73	15.53	15.79	15.79	-1.13%	620,969
Sep 13, 2024	15.00	16.07	14.95	15.97	15.97	8.57%	908,322
Sep 12, 2024	14.47	15.09	14.31	14.71	14.71	1.73%	303,562
Sep 11, 2024	14.49	14.70	14.23	14.46	14.46	-1.16%	235,910
Sep 10, 2024	14.67	14.96	14.41	14.63	14.63	0.07%	322,471
Sep 9, 2024	13.70	14.73	13.63	14.62	14.62	7.98%	518,122
Sep 6, 2024	14.18	14.38	13.23	13.54	13.54	-4.78%	640,712
Sep 5, 2024	14.66	14.67	14.15	14.22	14.22	-3.33%	281,490
Sep 4, 2024	13.86	14.87	13.44	14.71	14.71	4.77%	566,083
Sep 3, 2024	15.17	15.62	13.93	14.04	14.04	-7.51%	471,410
Aug 30, 2024	15.32	15.69	14.88	15.18	15.18	-0.39%	446,163
Aug 29, 2024	15.72	16.40	15.21	15.24	15.24	-1.87%	580,366
Aug 28, 2024	14.91	15.81	14.83	15.53	15.53	3.74%	494,952
Aug 27, 2024	15.65	15.67	14.95	14.97	14.97	-4.71%	437,195
Aug 26, 2024	15.62	15.87	15.35	15.71	15.71	1.68%	237,839
Aug 23, 2024	14.79	15.59	14.50	15.45	15.45	5.97%	298,266
Aug 22, 2024	15.29	15.79	14.55	14.58	14.58	-4.08%	412,803
Aug 21, 2024	15.23	15.69	14.77	15.20	15.20	-0.07%	359,968
Aug 20, 2024	14.54	15.37	14.43	15.21	15.21	6.36%	486,172
Aug 19, 2024	13.47	14.34	13.47	14.30	14.30	5.69%	322,146
Aug 16, 2024	13.93	13.93	13.43	13.53	13.53	-3.01%	375,471
Aug 15, 2024	13.75	14.35	13.59	13.95	13.95	3.33%	444,822
Aug 14, 2024	13.65	13.65	13.13	13.50	13.50	-0.22%	466,804
Aug 13, 2024	12.74	13.55	12.19	13.53	13.53	7.04%	836,537
Aug 12, 2024	12.93	13.17	12.38	12.64	12.64	-2.17%	473,890
Aug 9, 2024	13.08	13.29	12.84	12.92	12.92	-0.15%	465,660
Aug 8, 2024	12.59	13.16	12.33	12.94	12.94	3.85%	477,100
Aug 7, 2024	13.57	13.64	11.91	12.46	12.46	-5.82%	845,566
Aug 6, 2024	12.55	13.48	12.15	13.23	13.23	7.08%	698,027
Aug 5, 2024	12.89	13.00	12.24	12.36	12.36	-10.41%	902,008
Aug 2, 2024	14.33	14.55	13.63	13.79	13.79	-8.49%	777,358
Aug 1, 2024	15.38	15.57	14.50	15.07	15.07	-2.21%	763,891
Jul 31, 2024	15.63	15.70	14.69	15.41	15.41	-0.26%	809,949
Jul 30, 2024	15.93	16.12	15.07	15.45	15.45	-1.97%	472,567
Jul 29, 2024	16.50	16.81	14.76	15.76	15.76	-4.54%	838,328
Jul 26, 2024	16.39	16.67	15.85	16.51	16.51	2.99%	705,040
Jul 25, 2024	15.28	16.34	15.17	16.03	16.03	5.67%	939,174
Jul 24, 2024	14.61	15.21	14.56	15.17	15.17	2.36%	649,047
Jul 23, 2024	13.64	14.99	13.64	14.82	14.82	7.70%	502,222
Jul 22, 2024	13.52	13.83	12.96	13.76	13.76	3.38%	413,312
Jul 19, 2024	13.80	13.92	13.01	13.31	13.31	-2.92%	556,656
Jul 18, 2024	14.03	14.26	13.30	13.71	13.71	-2.00%	498,998
Jul 17, 2024	14.31	14.84	13.85	13.99	13.99	-4.57%	559,255
Jul 16, 2024	14.34	14.80	14.05	14.66	14.66	3.53%	634,823
Jul 15, 2024	13.58	14.24	13.44	14.16	14.16	4.97%	494,560
Jul 12, 2024	13.12	13.58	12.92	13.49	13.49	3.93%	572,172
Jul 11, 2024	12.37	13.33	12.31	12.98	12.98	7.72%	758,615
Jul 10, 2024	12.51	12.65	11.95	12.05	12.05	-3.60%	624,688
Jul 9, 2024	12.20	12.60	12.12	12.50	12.50	2.46%	483,156
Jul 8, 2024	12.12	12.66	12.04	12.20	12.20	1.41%	656,047
Jul 5, 2024	12.22	12.22	11.75	12.03	12.03	-0.74%	517,450
Jul 3, 2024	11.77	12.24	11.71	12.12	12.12	3.59%	373,286
Jul 2, 2024	12.22	12.22	11.50	11.70	11.70	-4.10%	608,084
Jul 1, 2024	11.92	12.28	11.79	12.20	12.20	0.83%	920,755
Jun 28, 2024	11.84	12.27	11.54	12.10	12.10	1.09%	8,618,944
Jun 27, 2024	12.20	12.51	11.91	11.97	11.97	-0.50%	1,111,052
Jun 26, 2024	11.50	12.08	11.07	12.03	12.03	4.25%	900,357
Jun 25, 2024	11.89	12.09	11.31	11.54	11.54	-3.35%	1,002,605
Jun 24, 2024	12.43	12.48	11.68	11.94	11.94	-4.02%	1,355,773
Jun 21, 2024	12.68	12.99	12.11	12.44	12.44	-1.11%	3,385,420
Jun 20, 2024	13.20	13.32	12.27	12.58	12.58	-5.27%	1,333,380
Jun 18, 2024	13.15	13.47	12.80	13.28	13.28	0.99%	970,522
Jun 17, 2024	14.95	14.98	13.02	13.15	13.15	-11.86%	1,648,150
Jun 14, 2024	15.74	16.32	14.72	14.92	14.92	-6.98%	903,165
Jun 13, 2024	16.00	16.58	15.83	16.04	16.04	0.25%	439,566