Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
0.6599
-0.0202 (-2.97%)
At close: May 30, 2025, 4:00 PM
0.6700
+0.0101 (1.53%)
After-hours: May 30, 2025, 7:59 PM EDT
Immunic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.70 | 0.74 | 0.63 | 0.66 | 0.66 | -2.97% | 4,972,311 |
| May 29, 2025 | 0.80 | 0.88 | 0.56 | 0.68 | 0.68 | -25.28% | 9,251,605 |
| May 28, 2025 | 0.90 | 0.93 | 0.89 | 0.91 | 0.91 | 2.27% | 669,811 |
| May 27, 2025 | 0.92 | 0.95 | 0.88 | 0.89 | 0.89 | -3.01% | 822,036 |
| May 23, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | -0.34% | 446,188 |
| May 22, 2025 | 0.91 | 0.93 | 0.90 | 0.92 | 0.92 | 0.08% | 204,394 |
| May 21, 2025 | 0.95 | 0.97 | 0.90 | 0.92 | 0.92 | -5.51% | 813,350 |
| May 20, 2025 | 0.95 | 0.98 | 0.94 | 0.97 | 0.97 | 1.34% | 394,942 |
| May 19, 2025 | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | -0.03% | 394,874 |
| May 16, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -3.48% | 729,668 |
| May 15, 2025 | 0.99 | 1.01 | 0.95 | 1.00 | 1.00 | 1.89% | 528,305 |
| May 14, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -1.27% | 412,754 |
| May 13, 2025 | 0.99 | 1.02 | 0.96 | 0.99 | 0.99 | 0.31% | 570,486 |
| May 12, 2025 | 1.02 | 1.05 | 0.97 | 0.99 | 0.99 | -2.31% | 692,037 |
| May 9, 2025 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | -0.98% | 812,554 |
| May 8, 2025 | 0.98 | 1.05 | 0.95 | 1.02 | 1.02 | 3.52% | 794,922 |
| May 7, 2025 | 1.09 | 1.09 | 0.97 | 0.99 | 0.99 | -7.92% | 1,117,554 |
| May 6, 2025 | 1.12 | 1.13 | 1.04 | 1.07 | 1.07 | -4.46% | 1,576,485 |
| May 5, 2025 | 1.15 | 1.20 | 1.12 | 1.12 | 1.12 | -2.61% | 1,117,576 |
| May 2, 2025 | 1.15 | 1.22 | 1.11 | 1.15 | 1.15 | -1.71% | 2,161,287 |
| May 1, 2025 | 1.02 | 1.19 | 1.00 | 1.17 | 1.17 | 18.17% | 2,419,774 |
| Apr 30, 2025 | 1.25 | 1.26 | 0.96 | 0.99 | 0.99 | -22.65% | 8,877,476 |
| Apr 29, 2025 | 1.12 | 1.31 | 1.11 | 1.28 | 1.28 | 14.29% | 1,741,657 |
| Apr 28, 2025 | 1.14 | 1.16 | 1.07 | 1.12 | 1.12 | 0.90% | 374,503 |
| Apr 25, 2025 | 1.17 | 1.22 | 1.10 | 1.11 | 1.11 | -2.63% | 423,788 |
| Apr 24, 2025 | 1.10 | 1.16 | 1.09 | 1.14 | 1.14 | 3.64% | 548,631 |
| Apr 23, 2025 | 1.02 | 1.13 | 1.00 | 1.10 | 1.10 | 10.00% | 1,088,077 |
| Apr 22, 2025 | 1.01 | 1.04 | 0.97 | 1.00 | 1.00 | 1.10% | 709,146 |
| Apr 21, 2025 | 0.98 | 1.03 | 0.96 | 0.99 | 0.99 | 0.93% | 488,318 |
| 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 |