Skip to main content
Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
1.500
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.571.571.451.501.50-481,780
Sep 25, 20241.591.601.491.501.50-3.85%470,171
Sep 24, 20241.611.651.511.561.56-2.50%708,781
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%2,790,775
Sep 17, 20241.621.681.601.611.610.63%390,157
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%181,580
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%127,499
Sep 4, 20241.441.451.391.401.40-144,289
Sep 3, 20241.511.521.381.401.40-7.28%272,586
Aug 30, 20241.491.561.481.511.511.34%252,208
Aug 29, 20241.421.491.381.491.495.67%153,486
Aug 28, 20241.421.461.371.411.410.36%228,486
Aug 27, 20241.511.591.341.411.41-3.10%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%111,679
Aug 14, 20241.321.361.271.301.30-2.26%134,660
Aug 13, 20241.331.361.291.331.33-216,253
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%326,577
Aug 7, 20241.301.331.131.171.17-7.87%345,198
Aug 6, 20241.231.291.211.271.271.60%203,171
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%155,387
Jul 31, 20241.401.461.351.431.432.14%314,377
Jul 30, 20241.481.481.341.401.40-5.08%323,554
Jul 29, 20241.441.541.421.481.481.72%445,206
Jul 26, 20241.411.471.361.451.454.32%200,569
Jul 25, 20241.371.431.321.391.390.72%101,624
Jul 24, 20241.451.451.371.381.38-5.48%175,046
Jul 23, 20241.431.471.431.461.46-198,427
Jul 22, 20241.421.461.371.461.463.55%188,598
Jul 19, 20241.401.441.371.411.412.92%115,291
Jul 18, 20241.511.561.351.371.37-6.16%462,378
Jul 17, 20241.431.511.421.461.46-1.35%252,052
Jul 16, 20241.361.571.351.481.488.82%1,690,454
Jul 15, 20241.371.401.351.361.36-1.45%114,837
Jul 12, 20241.351.431.341.381.382.99%485,194
Jul 11, 20241.311.391.281.341.344.69%373,448
Jul 10, 20241.281.351.181.281.282.40%411,351
Jul 9, 20241.161.271.141.251.257.76%291,660
Jul 8, 20241.101.191.091.161.167.41%173,970
Jul 5, 20241.121.121.071.081.08-5.68%210,170
Jul 3, 20241.141.161.111.151.15-0.43%88,495
Jul 2, 20241.131.191.071.151.152.68%439,398
Jul 1, 20241.131.341.061.121.120.90%1,195,350
Jun 28, 20241.041.131.031.111.118.82%429,151
Jun 27, 20240.981.060.981.021.024.01%456,899
Jun 26, 20241.071.110.970.980.98-9.19%939,791
Jun 25, 20241.101.131.071.081.08-1.82%283,647
Jun 24, 20241.101.151.081.101.10-0.90%132,962
Jun 21, 20241.121.131.081.111.11-146,729
Jun 20, 20241.131.141.081.111.112.78%191,393
Jun 18, 20241.151.181.071.081.08-5.26%253,128
Jun 17, 20241.191.201.121.141.14-4.20%281,945
Jun 14, 20241.221.241.181.191.19-3.25%306,538
Jun 13, 20241.241.281.231.231.23-2.38%175,123
Jun 12, 20241.281.331.261.261.26-0.79%404,301
Jun 11, 20241.231.281.231.271.273.25%89,542
Jun 10, 20241.251.261.221.231.23-110,297
Jun 7, 20241.241.251.221.231.23-0.81%100,634
Jun 6, 20241.241.251.211.241.24-0.80%100,356
Jun 5, 20241.221.261.211.251.253.31%104,030
Jun 4, 20241.271.271.211.211.21-4.72%169,211
Jun 3, 20241.251.281.251.271.272.42%183,657
May 31, 20241.231.301.221.241.241.64%152,304
May 30, 20241.231.261.221.221.22-0.81%109,622
May 29, 20241.231.241.211.231.23-1.60%132,383
May 28, 20241.261.261.231.251.25-157,752
May 24, 20241.241.291.241.251.250.81%115,127
May 23, 20241.281.281.231.241.24-2.36%109,868
May 22, 20241.271.281.231.271.27-114,083
May 21, 20241.281.321.251.271.27-1.55%194,075
May 20, 20241.241.341.231.291.293.61%211,608
May 17, 20241.231.261.181.251.25-0.40%1,411,370
May 16, 20241.301.301.231.251.25-3.47%244,759
May 15, 20241.321.321.271.301.301.17%137,150
May 14, 20241.241.321.241.281.281.99%162,825
May 13, 20241.271.291.241.261.26-1.18%120,657
May 10, 20241.241.281.221.271.272.42%153,824
May 9, 20241.301.351.231.241.24-2.36%204,780
May 8, 20241.341.391.271.271.27-7.97%187,079
May 7, 20241.331.441.321.381.382.99%284,688
May 6, 20241.371.381.331.341.34-2.19%157,724