Immunic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.85	0.86	0.82	0.83	0.83	-0.82%	695,521
Jul 14, 2025	0.84	0.84	0.81	0.84	0.84	1.19%	371,602
Jul 11, 2025	0.84	0.85	0.82	0.83	0.83	-0.92%	442,446
Jul 10, 2025	0.82	0.85	0.78	0.84	0.84	3.97%	914,165
Jul 9, 2025	0.83	0.83	0.78	0.81	0.81	-2.82%	664,747
Jul 8, 2025	0.78	0.83	0.76	0.83	0.83	8.39%	1,132,710
Jul 7, 2025	0.74	0.78	0.73	0.77	0.77	5.20%	1,316,876
Jul 3, 2025	0.70	0.75	0.70	0.73	0.73	1.99%	635,541
Jul 2, 2025	0.70	0.72	0.69	0.71	0.71	3.27%	784,512
Jul 1, 2025	0.72	0.74	0.69	0.69	0.69	-1.02%	965,432
Jun 30, 2025	0.72	0.73	0.69	0.70	0.70	-0.36%	1,555,000
Jun 27, 2025	0.72	0.72	0.69	0.70	0.70	-1.46%	775,429
Jun 26, 2025	0.70	0.75	0.68	0.71	0.71	1.30%	1,290,664
Jun 25, 2025	0.72	0.74	0.70	0.70	0.70	-0.95%	1,249,700
Jun 24, 2025	0.76	0.77	0.70	0.71	0.71	-	14,163,802
Jun 23, 2025	0.75	0.75	0.68	0.71	0.71	-1.67%	1,047,583
Jun 20, 2025	0.76	0.78	0.72	0.72	0.72	-3.54%	713,973
Jun 18, 2025	0.80	0.82	0.71	0.75	0.75	-2.75%	1,201,911
Jun 17, 2025	0.84	0.84	0.75	0.77	0.77	-6.46%	1,457,457
Jun 16, 2025	0.83	0.84	0.81	0.82	0.82	1.94%	673,287
Jun 13, 2025	0.83	0.86	0.80	0.80	0.80	-4.62%	962,441
Jun 12, 2025	0.87	0.88	0.83	0.84	0.84	-3.00%	1,050,541
Jun 11, 2025	0.89	0.90	0.86	0.87	0.87	-1.73%	935,112
Jun 10, 2025	0.87	0.91	0.85	0.89	0.89	2.08%	1,410,331
Jun 9, 2025	0.82	0.88	0.80	0.87	0.87	10.01%	2,077,112
Jun 6, 2025	0.76	0.82	0.76	0.79	0.79	2.01%	2,465,917
Jun 5, 2025	0.85	0.87	0.73	0.77	0.77	-0.27%	14,785,454
Jun 4, 2025	0.73	0.78	0.73	0.78	0.78	6.11%	1,131,866
Jun 3, 2025	0.71	0.73	0.68	0.73	0.73	4.34%	1,222,900
Jun 2, 2025	0.68	0.70	0.64	0.70	0.70	6.08%	1,463,387
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