Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
0.9751
+0.0326 (3.46%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Immunic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | 3.98% | 215,990 |
| Apr 16, 2025 | 1.00 | 1.01 | 0.93 | 0.94 | 0.94 | -4.61% | 386,216 |
| Apr 15, 2025 | 0.91 | 1.00 | 0.91 | 0.99 | 0.99 | 7.61% | 443,004 |
| Apr 14, 2025 | 0.91 | 0.97 | 0.90 | 0.92 | 0.92 | 1.99% | 382,189 |
| Apr 11, 2025 | 0.89 | 0.94 | 0.86 | 0.90 | 0.90 | 1.83% | 540,840 |
| Apr 10, 2025 | 0.99 | 0.99 | 0.86 | 0.88 | 0.88 | -4.39% | 563,804 |
| Apr 9, 2025 | 0.91 | 0.96 | 0.83 | 0.92 | 0.92 | 3.31% | 1,040,187 |
| Apr 8, 2025 | 0.99 | 1.04 | 0.88 | 0.90 | 0.90 | -5.11% | 815,499 |
| Apr 7, 2025 | 0.98 | 0.98 | 0.90 | 0.94 | 0.94 | -5.21% | 769,789 |
| Apr 4, 2025 | 1.02 | 1.06 | 0.99 | 1.00 | 1.00 | -5.24% | 722,508 |
| Apr 3, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -5.41% | 844,044 |
| Apr 2, 2025 | 1.05 | 1.15 | 1.02 | 1.11 | 1.11 | 4.23% | 726,344 |
| Apr 1, 2025 | 1.12 | 1.14 | 1.06 | 1.07 | 1.07 | -2.29% | 765,185 |
| Mar 31, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -9.17% | 1,104,855 |
| Mar 28, 2025 | 1.28 | 1.28 | 1.18 | 1.20 | 1.20 | -3.23% | 653,857 |
| Mar 27, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 1.24 | 3.33% | 591,063 |
| Mar 26, 2025 | 1.25 | 1.26 | 1.18 | 1.20 | 1.20 | -4.00% | 667,859 |
| Mar 25, 2025 | 1.19 | 1.35 | 1.19 | 1.25 | 1.25 | 6.84% | 1,149,608 |
| Mar 24, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 575,337 |
| Mar 21, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 0.88% | 270,566 |
| Mar 20, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 398,286 |
| Mar 19, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 2.65% | 382,072 |
| Mar 18, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 299,144 |
| Mar 17, 2025 | 1.16 | 1.17 | 1.11 | 1.14 | 1.14 | -0.87% | 496,588 |
| Mar 14, 2025 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 534,219 |
| Mar 13, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -3.45% | 433,025 |
| Mar 12, 2025 | 1.15 | 1.16 | 1.10 | 1.16 | 1.16 | 5.45% | 488,497 |
| Mar 11, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 0.92% | 756,153 |
| Mar 10, 2025 | 1.14 | 1.15 | 1.08 | 1.09 | 1.09 | -5.22% | 783,080 |
| Mar 7, 2025 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | - | 358,351 |
| Mar 6, 2025 | 1.17 | 1.20 | 1.12 | 1.15 | 1.15 | -1.71% | 601,594 |
| Mar 5, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 570,756 |
| Mar 4, 2025 | 1.14 | 1.18 | 1.10 | 1.17 | 1.17 | 0.86% | 725,347 |
| Mar 3, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -2.52% | 708,786 |
| Feb 28, 2025 | 1.11 | 1.19 | 1.09 | 1.19 | 1.19 | 6.25% | 1,119,383 |
| Feb 27, 2025 | 1.18 | 1.21 | 1.11 | 1.12 | 1.12 | -4.27% | 807,007 |
| Feb 26, 2025 | 1.19 | 1.19 | 1.11 | 1.17 | 1.17 | 1.74% | 735,658 |
| Feb 25, 2025 | 1.18 | 1.32 | 1.15 | 1.15 | 1.15 | -4.17% | 967,328 |
| Feb 24, 2025 | 1.26 | 1.26 | 1.00 | 1.20 | 1.20 | -5.51% | 1,468,249 |
| Feb 21, 2025 | 1.21 | 1.39 | 1.20 | 1.27 | 1.27 | 7.63% | 2,132,075 |
| Feb 20, 2025 | 1.09 | 1.19 | 1.07 | 1.18 | 1.18 | 12.38% | 1,820,721 |
| Feb 19, 2025 | 1.11 | 1.13 | 1.03 | 1.05 | 1.05 | -3.67% | 1,047,593 |
| Feb 18, 2025 | 1.04 | 1.15 | 1.03 | 1.09 | 1.09 | 9.00% | 1,411,041 |
| Feb 14, 2025 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | 4.53% | 908,773 |
| Feb 13, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 1.99% | 476,684 |
| Feb 12, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -1.27% | 309,302 |
| Feb 11, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 311,924 |
| Feb 10, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -0.06% | 419,743 |
| Feb 7, 2025 | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -1.98% | 427,929 |
| Feb 6, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.49% | 391,747 |