Skip to main content
Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
1.000
-0.040 (-3.85%)
At close: Dec 20, 2024, 4:00 PM
1.020
+0.020 (2.00%)
After-hours: Dec 20, 2024, 6:37 PM EST

Immunic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.041.101.001.001.00-3.85%1,290,110
Dec 19, 20241.051.081.031.041.040.97%772,825
Dec 18, 20241.091.111.021.031.03-5.50%1,430,700
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%658,500
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%1,315,000
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%642,300
Nov 25, 20241.151.301.141.181.187.27%1,520,700
Nov 22, 20241.121.121.061.101.10-0.90%787,645
Nov 21, 20241.081.131.051.111.113.74%466,900
Nov 20, 20241.061.081.021.071.071.90%484,700
Nov 19, 20241.081.081.041.051.05-1.87%534,213
Nov 18, 20241.061.101.041.071.070.94%775,800
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, 20241.231.271.141.151.15-6.50%1,142,200
Nov 11, 20241.201.241.151.231.234.24%2,298,718
Nov 8, 20241.211.221.161.181.18-452,300
Nov 7, 20241.171.241.161.181.18-1,536,900
Nov 6, 20241.201.261.181.181.18-0.84%712,005
Nov 5, 20241.231.251.191.191.19-0.83%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%655,200
Oct 30, 20241.291.331.241.241.24-5.34%650,200
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%927,200
Oct 24, 20241.391.481.311.381.38-3.50%961,365
Oct 23, 20241.371.461.371.431.432.14%1,111,500
Oct 22, 20241.701.731.371.401.40-9.68%11,091,300
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, 20241.441.521.441.501.502.74%111,916
Oct 14, 20241.411.531.411.461.464.29%200,438
Oct 11, 20241.431.501.351.401.40-1,109,612
Oct 10, 20241.491.531.391.401.40-6.67%352,400
Oct 9, 20241.551.561.461.501.50-3.85%398,027
Oct 8, 20241.541.601.541.561.561.30%180,700
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, 20241.571.651.571.591.59-222,600
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
Sep 26, 20241.571.571.451.501.50-485,200
Sep 25, 20241.591.601.491.501.50-3.85%470,200
Sep 24, 20241.611.651.511.561.56-2.50%708,800
Sep 23, 20241.881.891.591.601.60-12.57%1,217,031
Sep 20, 20241.982.081.831.831.83-6.15%929,814
Sep 19, 20241.852.111.841.951.958.94%1,332,671
Sep 18, 20241.682.091.671.791.7911.18%2,790,800
Sep 17, 20241.621.681.601.611.610.63%390,200
Sep 16, 20241.551.631.531.601.605.26%710,656
Sep 13, 20241.491.551.491.521.522.01%349,104
Sep 12, 20241.541.551.491.491.49-1.97%181,600
Sep 11, 20241.471.541.461.521.522.70%390,341
Sep 10, 20241.421.491.401.481.485.71%128,020
Sep 9, 20241.391.471.361.401.404.48%197,237
Sep 6, 20241.401.401.321.341.34-2.19%159,212
Sep 5, 20241.391.421.351.371.37-2.14%127,500
Sep 4, 20241.441.451.391.401.40-144,372
Sep 3, 20241.511.521.381.401.40-7.28%272,600
Aug 30, 20241.491.561.481.511.511.34%252,208
Aug 29, 20241.421.491.381.491.495.67%153,500
Aug 28, 20241.421.461.371.411.41-228,500
Aug 27, 20241.511.591.341.411.41-2.76%555,737
Aug 26, 20241.481.491.411.451.45-0.68%101,236
Aug 23, 20241.541.601.441.461.46-3.95%223,121
Aug 22, 20241.641.641.511.521.52-6.75%142,724
Aug 21, 20241.561.631.521.631.633.82%387,700
Aug 20, 20241.501.581.491.571.575.37%1,219,453
Aug 19, 20241.311.501.311.491.4912.88%285,508
Aug 16, 20241.341.341.291.321.32-2.22%113,899
Aug 15, 20241.351.371.281.351.353.85%111,700
Aug 14, 20241.321.361.271.301.30-2.26%134,660
Aug 13, 20241.331.361.291.331.33-216,300
Aug 12, 20241.311.381.261.331.33-293,846
Aug 9, 20241.351.361.291.331.33-0.75%148,768
Aug 8, 20241.101.341.101.341.3414.53%326,600
Aug 7, 20241.301.331.131.171.17-7.87%345,200
Aug 6, 20241.231.291.211.271.271.60%203,200
Aug 5, 20241.211.261.181.251.25-3.10%252,246
Aug 2, 20241.371.391.291.291.29-7.86%241,100
Aug 1, 20241.411.461.351.401.40-2.10%155,400