Immunome, Inc. (IMNM)
NASDAQ: IMNM · Real-Time Price · USD
7.94
+0.48 (6.43%)
At close: May 12, 2025, 4:00 PM
8.14
+0.20 (2.52%)
Pre-market: May 13, 2025, 4:05 AM EDT
Immunome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 7.40 | 7.48 | 7.08 | 7.40 | 7.40 | 0.68% | 1,566,455 |
| Apr 14, 2025 | 7.24 | 7.56 | 7.01 | 7.35 | 7.35 | 3.52% | 1,044,849 |
| Apr 11, 2025 | 6.14 | 7.13 | 6.09 | 7.10 | 7.10 | 14.52% | 1,319,741 |
| Apr 10, 2025 | 6.02 | 6.30 | 5.76 | 6.20 | 6.20 | -0.16% | 1,180,520 |
| Apr 9, 2025 | 5.45 | 6.30 | 5.15 | 6.21 | 6.21 | 11.69% | 2,268,558 |
| Apr 8, 2025 | 6.14 | 6.29 | 5.44 | 5.56 | 5.56 | -5.44% | 808,693 |
| Apr 7, 2025 | 5.50 | 6.14 | 5.35 | 5.88 | 5.88 | -0.84% | 1,014,500 |
| Apr 4, 2025 | 6.02 | 6.20 | 5.75 | 5.93 | 5.93 | -4.97% | 1,111,236 |
| Apr 3, 2025 | 6.26 | 6.55 | 6.08 | 6.24 | 6.24 | -7.00% | 1,125,556 |
| Apr 2, 2025 | 6.30 | 6.94 | 6.24 | 6.71 | 6.71 | 7.19% | 1,290,724 |
| Apr 1, 2025 | 6.65 | 6.89 | 6.19 | 6.26 | 6.26 | -6.98% | 1,199,198 |
| Mar 31, 2025 | 6.76 | 6.86 | 6.41 | 6.73 | 6.73 | -3.72% | 6,316,765 |
| 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 |