Skip to main content
Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
1.270
+0.090 (7.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

Immunic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.211.391.201.271.277.63%2,132,075
Feb 20, 20251.091.191.071.181.1812.38%1,820,721
Feb 19, 20251.111.131.031.051.05-3.67%1,047,593
Feb 18, 20251.041.151.031.091.099.00%1,411,041
Feb 14, 20250.971.050.971.001.004.53%908,773
Feb 13, 20250.930.970.930.960.961.99%476,684
Feb 12, 20250.950.970.920.940.94-1.27%309,302
Feb 11, 20250.950.960.930.950.95-1.04%311,924
Feb 10, 20250.991.000.950.960.96-0.06%419,743
Feb 7, 20250.991.020.960.960.96-1.98%427,929
Feb 6, 20250.991.000.970.980.98-0.49%391,747
Feb 5, 20250.950.990.940.980.983.67%662,352
Feb 4, 20250.970.980.940.950.95-1.60%520,567
Feb 3, 20250.940.990.940.970.97-0.98%354,193
Jan 31, 20251.001.010.930.980.98-4.41%1,637,071
Jan 30, 20250.991.020.951.021.023.03%589,039
Jan 29, 20250.981.000.940.990.990.97%473,719
Jan 28, 20251.001.040.930.980.98-1.95%1,014,151
Jan 27, 20251.041.050.991.001.00-1.96%594,533
Jan 24, 20251.021.050.991.021.022.76%402,432
Jan 23, 20251.001.010.960.990.990.92%692,345
Jan 22, 20250.991.000.950.980.983.54%854,347
Jan 21, 20250.981.010.920.950.95-0.31%5,719,888
Jan 17, 20250.991.000.950.950.95-3.38%1,720,505
Jan 16, 20251.041.050.970.990.99-2.35%691,213
Jan 15, 20251.031.040.981.011.011.00%613,828
Jan 14, 20251.061.081.001.001.00-6.54%842,023
Jan 13, 20251.041.101.001.071.071.90%1,355,654
Jan 10, 20251.081.091.021.051.05-4.55%725,763
Jan 8, 20251.141.151.071.101.10-1.79%546,802
Jan 7, 20251.121.141.091.121.122.75%677,499
Jan 6, 20251.151.151.061.091.09-0.91%1,156,447
Jan 3, 20251.081.111.051.101.107.84%1,167,614
Jan 2, 20251.051.091.021.021.022.00%1,581,225
Dec 31, 20241.031.051.001.001.00-2.91%1,283,474
Dec 30, 20241.031.030.991.031.03-1,130,674
Dec 27, 20241.061.081.011.031.03-1.90%891,861
Dec 26, 20241.051.071.041.051.05-630,701
Dec 24, 20241.061.071.031.051.05-1.87%456,501
Dec 23, 20241.041.091.031.071.077.00%855,020
Dec 20, 20241.041.101.001.001.00-3.85%1,293,440
Dec 19, 20241.051.081.031.041.040.97%772,825
Dec 18, 20241.091.111.021.031.03-5.50%1,430,685
Dec 17, 20241.101.131.081.091.09-1.80%849,927
Dec 16, 20241.171.181.111.111.11-1.77%488,030
Dec 13, 20241.121.171.101.131.13-424,112
Dec 12, 20241.201.211.121.131.13-6.61%825,102
Dec 11, 20241.241.271.191.211.21-2.42%658,471
Dec 10, 20241.281.301.231.241.24-6.06%672,038
Dec 9, 20241.291.351.281.321.323.13%592,310
Dec 6, 20241.231.301.231.281.284.92%533,158
Dec 5, 20241.231.251.131.221.22-2.40%1,162,641
Dec 4, 20241.271.321.251.251.25-1.57%633,921
Dec 3, 20241.391.401.251.271.27-9.29%1,162,743
Dec 2, 20241.251.421.251.401.4012.90%1,314,984
Nov 29, 20241.251.251.191.241.243.33%591,538
Nov 27, 20241.171.211.151.201.205.26%721,549
Nov 26, 20241.201.211.131.141.14-3.39%642,272
Nov 25, 20241.151.301.141.181.187.27%1,520,699
Nov 22, 20241.121.121.061.101.10-0.90%787,645
Nov 21, 20241.081.131.051.111.113.74%466,882
Nov 20, 20241.061.081.021.071.071.90%484,671
Nov 19, 20241.081.081.041.051.05-1.87%534,213
Nov 18, 20241.061.101.041.071.070.94%775,753
Nov 15, 20241.091.131.021.061.06-2.75%1,030,859
Nov 14, 20241.181.181.061.091.09-6.84%851,122
Nov 13, 20241.171.191.091.171.171.74%1,412,719
Nov 12, 20241.231.281.141.151.15-6.50%1,142,177
Nov 11, 20241.201.241.151.231.234.24%2,298,718
Nov 8, 20241.211.221.161.181.18-452,293
Nov 7, 20241.171.241.161.181.18-1,536,855
Nov 6, 20241.201.261.181.181.18-0.84%712,005
Nov 5, 20241.231.261.191.191.19-0.83%856,004
Nov 4, 20241.201.231.151.201.200.84%565,709
Nov 1, 20241.211.241.191.191.19-1.65%618,133
Oct 31, 20241.251.251.191.211.21-2.42%655,193
Oct 30, 20241.291.331.241.241.24-5.34%650,194
Oct 29, 20241.271.331.261.311.31-2.24%1,276,617
Oct 28, 20241.391.411.321.341.34-3.60%891,406
Oct 25, 20241.431.451.361.391.390.72%927,171
Oct 24, 20241.391.481.311.381.38-3.50%961,365
Oct 23, 20241.371.461.371.431.432.14%1,111,478
Oct 22, 20241.701.731.371.401.40-9.68%11,091,265
Oct 21, 20241.601.661.541.551.55-2.52%185,918
Oct 18, 20241.621.681.561.591.59-163,040
Oct 17, 20241.541.701.491.591.593.25%936,846
Oct 16, 20241.501.601.501.541.542.67%325,425
Oct 15, 20241.441.521.441.501.503.09%111,916
Oct 14, 20241.411.531.411.461.463.93%200,438
Oct 11, 20241.431.501.351.401.40-1,109,612
Oct 10, 20241.491.531.391.401.40-6.67%352,395
Oct 9, 20241.551.561.461.501.50-3.85%398,027
Oct 8, 20241.541.601.541.561.561.30%180,689
Oct 7, 20241.591.641.511.541.54-4.35%179,339
Oct 4, 20241.631.631.581.611.611.26%141,714
Oct 3, 20241.561.641.561.591.59-165,618
Oct 2, 20241.571.651.571.591.59-222,552
Oct 1, 20241.651.691.581.591.59-3.64%572,129
Sep 30, 20241.551.721.541.651.656.45%369,533
Sep 27, 20241.521.551.521.551.553.33%202,023