Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
1.070
0.00 (0.00%)
Nov 21, 2024, 12:10 PM EST - Market open
Immunic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.06 | 1.08 | 1.02 | 1.07 | 1.07 | 1.90% | 484,671 |
| Nov 19, 2024 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.87% | 534,213 |
| Nov 18, 2024 | 1.06 | 1.10 | 1.04 | 1.07 | 1.07 | 0.94% | 775,753 |
| Nov 15, 2024 | 1.09 | 1.13 | 1.02 | 1.06 | 1.06 | -2.75% | 1,030,859 |
| Nov 14, 2024 | 1.18 | 1.18 | 1.06 | 1.09 | 1.09 | -6.84% | 851,122 |
| Nov 13, 2024 | 1.17 | 1.19 | 1.09 | 1.17 | 1.17 | 1.74% | 1,412,719 |
| Nov 12, 2024 | 1.23 | 1.28 | 1.14 | 1.15 | 1.15 | -6.50% | 1,142,177 |
| Nov 11, 2024 | 1.20 | 1.24 | 1.15 | 1.23 | 1.23 | 4.24% | 2,298,718 |
| Nov 8, 2024 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | - | 452,293 |
| Nov 7, 2024 | 1.17 | 1.24 | 1.16 | 1.18 | 1.18 | - | 1,536,855 |
| Nov 6, 2024 | 1.20 | 1.26 | 1.18 | 1.18 | 1.18 | -0.84% | 712,005 |
| Nov 5, 2024 | 1.23 | 1.26 | 1.19 | 1.19 | 1.19 | -0.83% | 856,004 |
| Nov 4, 2024 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 565,709 |
| Nov 1, 2024 | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -1.65% | 618,133 |
| Oct 31, 2024 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -2.42% | 655,193 |
| Oct 30, 2024 | 1.29 | 1.33 | 1.24 | 1.24 | 1.24 | -5.34% | 650,194 |
| Oct 29, 2024 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | -2.24% | 1,276,617 |
| Oct 28, 2024 | 1.39 | 1.41 | 1.32 | 1.34 | 1.34 | -3.60% | 891,406 |
| Oct 25, 2024 | 1.43 | 1.45 | 1.36 | 1.39 | 1.39 | 0.72% | 927,171 |
| Oct 24, 2024 | 1.39 | 1.48 | 1.31 | 1.38 | 1.38 | -3.50% | 961,365 |
| Oct 23, 2024 | 1.37 | 1.46 | 1.37 | 1.43 | 1.43 | 2.14% | 1,111,478 |
| Oct 22, 2024 | 1.70 | 1.73 | 1.37 | 1.40 | 1.40 | -9.68% | 11,091,265 |
| Oct 21, 2024 | 1.60 | 1.66 | 1.54 | 1.55 | 1.55 | -2.52% | 185,918 |
| Oct 18, 2024 | 1.62 | 1.68 | 1.56 | 1.59 | 1.59 | - | 163,040 |
| Oct 17, 2024 | 1.54 | 1.70 | 1.49 | 1.59 | 1.59 | 3.25% | 936,846 |
| Oct 16, 2024 | 1.50 | 1.60 | 1.50 | 1.54 | 1.54 | 2.67% | 325,425 |
| Oct 15, 2024 | 1.44 | 1.52 | 1.44 | 1.50 | 1.50 | 3.09% | 111,916 |
| Oct 14, 2024 | 1.41 | 1.53 | 1.41 | 1.46 | 1.46 | 3.93% | 200,438 |
| Oct 11, 2024 | 1.43 | 1.50 | 1.35 | 1.40 | 1.40 | - | 1,109,612 |
| Oct 10, 2024 | 1.49 | 1.53 | 1.39 | 1.40 | 1.40 | -6.67% | 352,395 |
| Oct 9, 2024 | 1.55 | 1.56 | 1.46 | 1.50 | 1.50 | -3.85% | 398,027 |
| Oct 8, 2024 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 180,689 |
| Oct 7, 2024 | 1.59 | 1.64 | 1.51 | 1.54 | 1.54 | -4.35% | 179,339 |
| Oct 4, 2024 | 1.63 | 1.63 | 1.58 | 1.61 | 1.61 | 1.26% | 141,714 |
| Oct 3, 2024 | 1.56 | 1.64 | 1.56 | 1.59 | 1.59 | - | 165,618 |
| Oct 2, 2024 | 1.57 | 1.65 | 1.57 | 1.59 | 1.59 | - | 222,552 |
| Oct 1, 2024 | 1.65 | 1.69 | 1.58 | 1.59 | 1.59 | -3.64% | 572,129 |
| Sep 30, 2024 | 1.55 | 1.72 | 1.54 | 1.65 | 1.65 | 6.45% | 369,533 |
| Sep 27, 2024 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 3.33% | 202,023 |
| Sep 26, 2024 | 1.57 | 1.57 | 1.45 | 1.50 | 1.50 | - | 485,183 |
| Sep 25, 2024 | 1.59 | 1.60 | 1.49 | 1.50 | 1.50 | -3.85% | 470,171 |
| Sep 24, 2024 | 1.61 | 1.65 | 1.51 | 1.56 | 1.56 | -2.50% | 708,781 |
| Sep 23, 2024 | 1.88 | 1.89 | 1.59 | 1.60 | 1.60 | -12.57% | 1,217,031 |
| Sep 20, 2024 | 1.98 | 2.08 | 1.83 | 1.83 | 1.83 | -6.15% | 929,814 |
| Sep 19, 2024 | 1.85 | 2.11 | 1.84 | 1.95 | 1.95 | 8.94% | 1,332,671 |
| Sep 18, 2024 | 1.68 | 2.09 | 1.67 | 1.79 | 1.79 | 11.18% | 2,790,775 |
| Sep 17, 2024 | 1.62 | 1.68 | 1.60 | 1.61 | 1.61 | 0.63% | 390,157 |
| Sep 16, 2024 | 1.55 | 1.63 | 1.53 | 1.60 | 1.60 | 5.26% | 710,656 |
| Sep 13, 2024 | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | 2.01% | 349,104 |
| Sep 12, 2024 | 1.54 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 181,580 |
| Sep 11, 2024 | 1.47 | 1.54 | 1.46 | 1.52 | 1.52 | 2.70% | 390,341 |
| Sep 10, 2024 | 1.42 | 1.49 | 1.40 | 1.48 | 1.48 | 5.71% | 128,020 |
| Sep 9, 2024 | 1.39 | 1.47 | 1.36 | 1.40 | 1.40 | 4.48% | 197,237 |
| Sep 6, 2024 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -2.19% | 159,212 |
| Sep 5, 2024 | 1.39 | 1.42 | 1.35 | 1.37 | 1.37 | -2.14% | 127,499 |
| Sep 4, 2024 | 1.44 | 1.45 | 1.39 | 1.40 | 1.40 | - | 144,289 |
| Sep 3, 2024 | 1.51 | 1.52 | 1.38 | 1.40 | 1.40 | -7.28% | 272,586 |
| Aug 30, 2024 | 1.49 | 1.56 | 1.48 | 1.51 | 1.51 | 1.34% | 252,208 |
| Aug 29, 2024 | 1.42 | 1.49 | 1.38 | 1.49 | 1.49 | 5.67% | 153,486 |
| Aug 28, 2024 | 1.42 | 1.46 | 1.37 | 1.41 | 1.41 | 0.36% | 228,486 |
| Aug 27, 2024 | 1.51 | 1.59 | 1.34 | 1.41 | 1.41 | -3.10% | 555,737 |
| Aug 26, 2024 | 1.48 | 1.49 | 1.41 | 1.45 | 1.45 | -0.68% | 101,236 |
| Aug 23, 2024 | 1.54 | 1.60 | 1.44 | 1.46 | 1.46 | -3.95% | 223,121 |
| Aug 22, 2024 | 1.64 | 1.64 | 1.51 | 1.52 | 1.52 | -6.75% | 142,724 |
| Aug 21, 2024 | 1.56 | 1.63 | 1.52 | 1.63 | 1.63 | 3.82% | 387,700 |
| Aug 20, 2024 | 1.50 | 1.58 | 1.49 | 1.57 | 1.57 | 5.37% | 1,219,453 |
| Aug 19, 2024 | 1.31 | 1.50 | 1.31 | 1.49 | 1.49 | 12.88% | 285,508 |
| Aug 16, 2024 | 1.34 | 1.34 | 1.29 | 1.32 | 1.32 | -2.22% | 113,899 |
| Aug 15, 2024 | 1.35 | 1.37 | 1.28 | 1.35 | 1.35 | 3.85% | 111,679 |
| Aug 14, 2024 | 1.32 | 1.36 | 1.27 | 1.30 | 1.30 | -2.26% | 134,660 |
| Aug 13, 2024 | 1.33 | 1.36 | 1.29 | 1.33 | 1.33 | - | 216,253 |
| Aug 12, 2024 | 1.31 | 1.38 | 1.26 | 1.33 | 1.33 | - | 293,846 |
| Aug 9, 2024 | 1.35 | 1.36 | 1.29 | 1.33 | 1.33 | -0.75% | 148,768 |
| Aug 8, 2024 | 1.10 | 1.34 | 1.10 | 1.34 | 1.34 | 14.53% | 326,577 |
| Aug 7, 2024 | 1.30 | 1.33 | 1.13 | 1.17 | 1.17 | -7.87% | 345,198 |
| Aug 6, 2024 | 1.23 | 1.29 | 1.21 | 1.27 | 1.27 | 1.60% | 203,171 |
| Aug 5, 2024 | 1.21 | 1.26 | 1.18 | 1.25 | 1.25 | -3.10% | 252,246 |
| Aug 2, 2024 | 1.37 | 1.39 | 1.29 | 1.29 | 1.29 | -7.86% | 241,100 |
| Aug 1, 2024 | 1.41 | 1.46 | 1.35 | 1.40 | 1.40 | -2.10% | 155,387 |
| Jul 31, 2024 | 1.40 | 1.46 | 1.35 | 1.43 | 1.43 | 2.14% | 314,377 |
| Jul 30, 2024 | 1.48 | 1.48 | 1.34 | 1.40 | 1.40 | -5.08% | 323,554 |
| Jul 29, 2024 | 1.44 | 1.54 | 1.42 | 1.48 | 1.48 | 1.72% | 445,206 |
| Jul 26, 2024 | 1.41 | 1.47 | 1.36 | 1.45 | 1.45 | 4.32% | 200,569 |
| Jul 25, 2024 | 1.37 | 1.43 | 1.32 | 1.39 | 1.39 | 0.72% | 101,624 |
| Jul 24, 2024 | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -5.48% | 175,046 |
| Jul 23, 2024 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | - | 198,427 |
| Jul 22, 2024 | 1.42 | 1.46 | 1.37 | 1.46 | 1.46 | 3.55% | 188,598 |
| Jul 19, 2024 | 1.40 | 1.44 | 1.37 | 1.41 | 1.41 | 2.92% | 115,291 |
| Jul 18, 2024 | 1.51 | 1.56 | 1.35 | 1.37 | 1.37 | -6.16% | 462,378 |
| Jul 17, 2024 | 1.43 | 1.51 | 1.42 | 1.46 | 1.46 | -1.35% | 252,052 |
| Jul 16, 2024 | 1.36 | 1.57 | 1.35 | 1.48 | 1.48 | 8.82% | 1,690,454 |
| Jul 15, 2024 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 114,837 |
| Jul 12, 2024 | 1.35 | 1.43 | 1.34 | 1.38 | 1.38 | 2.99% | 485,194 |
| Jul 11, 2024 | 1.31 | 1.39 | 1.28 | 1.34 | 1.34 | 4.69% | 373,448 |
| Jul 10, 2024 | 1.28 | 1.35 | 1.18 | 1.28 | 1.28 | 2.40% | 411,351 |
| Jul 9, 2024 | 1.16 | 1.27 | 1.14 | 1.25 | 1.25 | 7.76% | 291,660 |
| Jul 8, 2024 | 1.10 | 1.19 | 1.09 | 1.16 | 1.16 | 7.41% | 173,970 |
| Jul 5, 2024 | 1.12 | 1.12 | 1.07 | 1.08 | 1.08 | -5.68% | 210,170 |
| Jul 3, 2024 | 1.14 | 1.16 | 1.11 | 1.15 | 1.15 | -0.43% | 88,495 |
| Jul 2, 2024 | 1.13 | 1.19 | 1.07 | 1.15 | 1.15 | 2.68% | 439,398 |