Immunome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	22.38	22.46	22.03	22.50	-	1.76%	151,257
May 27, 2026	21.97	22.62	21.79	22.11	22.11	0.91%	870,200
May 26, 2026	21.61	22.41	20.91	21.91	21.91	1.15%	1,094,618
May 22, 2026	22.98	23.09	21.58	21.66	21.66	-5.66%	1,027,055
May 21, 2026	21.12	23.29	20.97	22.96	22.96	6.64%	1,586,401
May 20, 2026	19.94	21.67	19.85	21.53	21.53	9.51%	1,721,310
May 19, 2026	19.85	20.02	19.45	19.66	19.66	-1.21%	765,376
May 18, 2026	21.00	21.15	19.82	19.90	19.90	-4.69%	1,327,413
May 15, 2026	21.56	21.62	20.61	20.88	20.88	-5.18%	1,309,846
May 14, 2026	22.21	22.53	21.60	22.02	22.02	-0.81%	603,769
May 13, 2026	23.39	23.39	21.85	22.20	22.20	-2.16%	1,030,478
May 12, 2026	23.00	23.10	22.34	22.69	22.69	-1.35%	1,320,579
May 11, 2026	22.51	23.99	22.50	23.00	23.00	2.50%	1,277,787
May 8, 2026	22.19	22.71	22.05	22.44	22.44	1.13%	625,742
May 7, 2026	23.29	23.30	21.81	22.19	22.19	-4.64%	609,112
May 6, 2026	23.32	23.67	22.85	23.27	23.27	0.69%	786,862
May 5, 2026	23.49	24.01	22.46	23.11	23.11	-0.94%	638,956
May 4, 2026	22.42	23.76	22.38	23.33	23.33	2.64%	603,772
May 1, 2026	23.02	23.36	22.16	22.73	22.73	-0.92%	986,146
Apr 30, 2026	22.96	23.58	22.66	22.94	22.94	-0.04%	1,408,583
Apr 29, 2026	23.31	23.45	22.64	22.95	22.95	-3.21%	812,184
Apr 28, 2026	23.45	23.84	23.12	23.71	23.71	0.94%	691,658
Apr 27, 2026	23.42	24.65	23.42	23.49	23.49	-0.30%	1,110,161
Apr 24, 2026	22.86	23.79	22.54	23.56	23.56	2.48%	590,168
Apr 23, 2026	23.67	23.94	22.91	22.99	22.99	-3.32%	559,407
Apr 22, 2026	24.00	24.30	23.51	23.78	23.78	-0.29%	669,777
Apr 21, 2026	24.32	24.45	23.70	23.85	23.85	-1.65%	530,578
Apr 20, 2026	24.47	24.90	24.13	24.25	24.25	-1.54%	985,410
Apr 17, 2026	23.85	24.81	23.53	24.63	24.63	5.89%	1,022,419
Apr 16, 2026	23.32	23.48	22.86	23.26	23.26	-0.56%	784,218
Apr 15, 2026	23.08	23.45	22.50	23.39	23.39	2.14%	648,919
Apr 14, 2026	22.76	23.68	22.58	22.90	22.90	1.24%	1,290,998
Apr 13, 2026	21.55	23.02	21.55	22.62	22.62	4.38%	1,070,740
Apr 10, 2026	22.56	22.61	21.54	21.67	21.67	-3.52%	1,138,905
Apr 9, 2026	21.42	22.70	21.42	22.46	22.46	3.50%	888,285
Apr 8, 2026	22.49	22.60	21.41	21.70	21.70	0.56%	1,339,557
Apr 7, 2026	21.13	21.90	20.78	21.58	21.58	0.47%	1,486,232
Apr 6, 2026	21.63	22.40	21.46	21.48	21.48	-1.65%	731,796
Apr 2, 2026	21.64	22.62	21.41	21.84	21.84	-2.72%	1,602,438
Apr 1, 2026	22.22	23.14	22.22	22.45	22.45	2.65%	1,149,130
Mar 31, 2026	20.37	22.22	20.37	21.87	21.87	13.32%	4,211,421
Mar 30, 2026	19.61	19.89	19.16	19.30	19.30	-1.58%	1,065,602
Mar 27, 2026	20.26	20.46	19.32	19.61	19.61	-3.92%	1,189,210
Mar 26, 2026	20.06	21.08	20.06	20.41	20.41	0.54%	1,305,847
Mar 25, 2026	20.58	21.46	20.29	20.30	20.30	0.45%	1,443,898
Mar 24, 2026	20.42	21.17	19.91	20.21	20.21	-2.60%	1,304,031
Mar 23, 2026	20.62	21.00	20.15	20.75	20.75	3.70%	1,220,647
Mar 20, 2026	20.81	21.26	20.01	20.01	20.01	-3.94%	5,731,109
Mar 19, 2026	20.47	20.98	20.02	20.83	20.83	1.02%	1,150,561
Mar 18, 2026	20.58	21.03	20.40	20.62	20.62	-0.43%	989,285