Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
1.180
-0.040 (-3.28%)
At close: Apr 14, 2026, 4:00 PM EDT
1.180
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:28 PM EDT
Immunic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.25 | 1.30 | 1.19 | 1.20 | - | -1.64% | 1,457,608 |
| Apr 13, 2026 | 1.17 | 1.34 | 1.17 | 1.22 | 1.22 | 4.27% | 2,385,557 |
| Apr 10, 2026 | 1.31 | 1.31 | 1.16 | 1.17 | 1.17 | -9.30% | 1,997,998 |
| Apr 9, 2026 | 1.19 | 1.30 | 1.18 | 1.29 | 1.29 | 8.40% | 1,578,178 |
| Apr 8, 2026 | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | - | 1,309,883 |
| Apr 7, 2026 | 1.18 | 1.24 | 1.13 | 1.19 | 1.19 | 1.71% | 2,445,910 |
| Apr 6, 2026 | 1.15 | 1.23 | 1.14 | 1.17 | 1.17 | 0.86% | 1,715,898 |
| Apr 2, 2026 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 0.87% | 808,628 |
| Apr 1, 2026 | 1.13 | 1.21 | 1.13 | 1.15 | 1.15 | 3.60% | 1,844,443 |
| Mar 31, 2026 | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | 7.77% | 1,638,313 |
| Mar 30, 2026 | 1.10 | 1.15 | 1.03 | 1.03 | 1.03 | -5.50% | 2,014,125 |
| Mar 27, 2026 | 1.26 | 1.28 | 1.09 | 1.09 | 1.09 | -13.49% | 3,376,852 |
| Mar 26, 2026 | 1.30 | 1.31 | 1.23 | 1.26 | 1.26 | -4.55% | 1,588,875 |
| Mar 25, 2026 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | 5.60% | 1,999,397 |
| Mar 24, 2026 | 1.19 | 1.29 | 1.19 | 1.25 | 1.25 | 6.84% | 2,492,635 |
| Mar 23, 2026 | 1.13 | 1.20 | 1.12 | 1.17 | 1.17 | 6.36% | 1,823,615 |
| Mar 20, 2026 | 1.15 | 1.16 | 1.07 | 1.10 | 1.10 | -5.17% | 2,024,336 |
| Mar 19, 2026 | 1.13 | 1.18 | 1.11 | 1.16 | 1.16 | 0.87% | 1,438,174 |
| Mar 18, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 1,202,971 |
| Mar 17, 2026 | 1.15 | 1.22 | 1.11 | 1.20 | 1.20 | 3.45% | 2,829,924 |
| Mar 16, 2026 | 1.18 | 1.26 | 1.13 | 1.16 | 1.16 | -0.85% | 2,295,807 |
| Mar 13, 2026 | 1.39 | 1.40 | 1.16 | 1.17 | 1.17 | -14.60% | 5,055,802 |
| Mar 12, 2026 | 1.50 | 1.51 | 1.35 | 1.37 | 1.37 | -5.52% | 5,205,064 |
| Mar 11, 2026 | 1.37 | 1.46 | 1.29 | 1.45 | 1.45 | 12.40% | 5,294,802 |
| Mar 10, 2026 | 1.28 | 1.38 | 1.27 | 1.29 | 1.29 | 3.20% | 4,453,798 |
| Mar 9, 2026 | 1.20 | 1.27 | 1.18 | 1.25 | 1.25 | 1.63% | 1,947,171 |
| Mar 6, 2026 | 1.10 | 1.25 | 1.10 | 1.23 | 1.23 | 10.81% | 3,353,552 |
| Mar 5, 2026 | 1.19 | 1.28 | 1.11 | 1.11 | 1.11 | -5.13% | 4,284,646 |
| Mar 4, 2026 | 1.08 | 1.20 | 1.06 | 1.17 | 1.17 | 9.35% | 3,618,692 |
| Mar 3, 2026 | 1.06 | 1.15 | 1.05 | 1.07 | 1.07 | 0.94% | 3,004,611 |
| Mar 2, 2026 | 0.99 | 1.17 | 0.98 | 1.06 | 1.06 | 3.92% | 7,234,501 |
| Feb 27, 2026 | 0.95 | 1.05 | 0.94 | 1.02 | 1.02 | 7.63% | 3,783,718 |
| Feb 26, 2026 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 4.10% | 1,556,095 |
| Feb 25, 2026 | 0.90 | 0.94 | 0.88 | 0.91 | 0.91 | 1.35% | 1,623,133 |
| Feb 24, 2026 | 0.85 | 0.91 | 0.83 | 0.90 | 0.90 | 3.81% | 2,359,906 |
| Feb 23, 2026 | 0.92 | 0.95 | 0.85 | 0.87 | 0.87 | -7.95% | 2,795,414 |
| Feb 20, 2026 | 0.95 | 0.96 | 0.90 | 0.94 | 0.94 | -3.56% | 2,541,869 |
| Feb 19, 2026 | 0.90 | 1.02 | 0.89 | 0.97 | 0.97 | 11.13% | 4,672,668 |
| Feb 18, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.38% | 2,257,063 |
| Feb 17, 2026 | 0.93 | 0.96 | 0.85 | 0.92 | 0.92 | 0.53% | 6,139,589 |
| Feb 13, 2026 | 1.13 | 1.20 | 0.91 | 0.91 | 0.91 | 4.87% | 64,413,471 |
| Feb 12, 2026 | 0.75 | 0.89 | 0.73 | 0.87 | 0.87 | 17.22% | 5,653,633 |
| Feb 11, 2026 | 0.83 | 0.84 | 0.68 | 0.74 | 0.74 | -6.59% | 3,361,125 |
| Feb 10, 2026 | 0.72 | 0.85 | 0.72 | 0.79 | 0.79 | 11.30% | 5,389,544 |
| Feb 9, 2026 | 0.63 | 0.72 | 0.59 | 0.71 | 0.71 | 15.16% | 3,552,283 |
| Feb 6, 2026 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 5.26% | 1,192,032 |
| Feb 5, 2026 | 0.63 | 0.64 | 0.57 | 0.59 | 0.59 | -5.02% | 1,238,748 |
| Feb 4, 2026 | 0.66 | 0.68 | 0.60 | 0.62 | 0.62 | -5.43% | 830,351 |
| Feb 3, 2026 | 0.67 | 0.69 | 0.63 | 0.66 | 0.66 | 0.28% | 939,184 |
| Feb 2, 2026 | 0.62 | 0.66 | 0.61 | 0.65 | 0.65 | 4.62% | 1,072,517 |