Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
10.78
+0.16 (1.51%)
May 5, 2026, 11:11 AM EDT - Market open
Immunic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 10.62 | 10.98 | 10.12 | 10.17 | - | -4.24% | 37,602 |
| May 4, 2026 | 9.76 | 10.70 | 9.72 | 10.62 | 10.62 | 10.05% | 334,754 |
| May 1, 2026 | 9.57 | 9.81 | 9.25 | 9.65 | 9.65 | 0.31% | 184,973 |
| Apr 30, 2026 | 10.15 | 10.21 | 9.05 | 9.62 | 9.62 | -4.09% | 440,373 |
| Apr 29, 2026 | 10.55 | 10.75 | 9.98 | 10.03 | 10.03 | -6.70% | 360,763 |
| Apr 28, 2026 | 9.58 | 10.91 | 9.58 | 10.75 | 10.75 | 7.72% | 375,965 |
| Apr 27, 2026 | 8.64 | 10.30 | 8.50 | 9.98 | 9.98 | 13.40% | 409,635 |
| Apr 24, 2026 | 9.00 | 9.21 | 8.70 | 8.80 | 8.80 | -4.16% | 389,346 |
| Apr 23, 2026 | 9.00 | 9.32 | 8.53 | 9.18 | 9.18 | 2.03% | 580,939 |
| Apr 22, 2026 | 9.00 | 9.35 | 9.00 | 9.00 | 9.00 | -0.10% | 261,703 |
| Apr 21, 2026 | 9.83 | 9.99 | 9.00 | 9.01 | 9.01 | -5.66% | 239,586 |
| Apr 20, 2026 | 9.87 | 10.06 | 9.20 | 9.55 | 9.55 | -4.50% | 591,073 |
| Apr 17, 2026 | 10.00 | 10.60 | 9.70 | 10.00 | 10.00 | - | 330,947 |
| Apr 16, 2026 | 11.00 | 11.15 | 9.56 | 10.00 | 10.00 | -9.91% | 680,503 |
| Apr 15, 2026 | 10.80 | 11.30 | 10.50 | 11.10 | 11.10 | -5.93% | 354,764 |
| Apr 14, 2026 | 12.48 | 12.95 | 11.70 | 11.80 | 11.80 | -3.28% | 287,744 |
| Apr 13, 2026 | 11.70 | 13.40 | 11.70 | 12.20 | 12.20 | 4.27% | 240,020 |
| Apr 10, 2026 | 13.10 | 13.10 | 11.60 | 11.70 | 11.70 | -9.30% | 199,799 |
| Apr 9, 2026 | 11.90 | 13.00 | 11.80 | 12.90 | 12.90 | 8.40% | 157,817 |
| Apr 8, 2026 | 12.20 | 12.50 | 11.80 | 11.90 | 11.90 | - | 130,988 |
| Apr 7, 2026 | 11.78 | 12.40 | 11.30 | 11.90 | 11.90 | 1.71% | 244,591 |
| Apr 6, 2026 | 11.50 | 12.30 | 11.40 | 11.70 | 11.70 | 0.86% | 171,589 |
| Apr 2, 2026 | 11.10 | 11.60 | 11.00 | 11.60 | 11.60 | 0.87% | 80,862 |
| Apr 1, 2026 | 11.30 | 12.10 | 11.30 | 11.50 | 11.50 | 3.60% | 184,444 |
| Mar 31, 2026 | 10.70 | 11.30 | 10.60 | 11.10 | 11.10 | 7.77% | 163,831 |
| Mar 30, 2026 | 11.00 | 11.50 | 10.30 | 10.30 | 10.30 | -5.50% | 201,412 |
| Mar 27, 2026 | 12.60 | 12.80 | 10.90 | 10.90 | 10.90 | -13.49% | 337,685 |
| Mar 26, 2026 | 13.00 | 13.10 | 12.30 | 12.60 | 12.60 | -4.55% | 158,887 |
| Mar 25, 2026 | 12.60 | 13.50 | 12.60 | 13.20 | 13.20 | 5.60% | 199,939 |
| Mar 24, 2026 | 11.90 | 12.90 | 11.90 | 12.50 | 12.50 | 6.84% | 249,263 |
| Mar 23, 2026 | 11.25 | 12.00 | 11.20 | 11.70 | 11.70 | 6.36% | 182,361 |
| Mar 20, 2026 | 11.50 | 11.60 | 10.70 | 11.00 | 11.00 | -5.17% | 202,433 |
| Mar 19, 2026 | 11.30 | 11.80 | 11.10 | 11.60 | 11.60 | 0.87% | 143,817 |
| Mar 18, 2026 | 12.00 | 12.10 | 11.50 | 11.50 | 11.50 | -4.17% | 120,297 |
| Mar 17, 2026 | 11.50 | 12.15 | 11.10 | 12.00 | 12.00 | 3.45% | 282,992 |
| Mar 16, 2026 | 11.80 | 12.60 | 11.30 | 11.60 | 11.60 | -0.85% | 229,580 |
| Mar 13, 2026 | 13.90 | 14.00 | 11.60 | 11.70 | 11.70 | -14.60% | 505,580 |
| Mar 12, 2026 | 15.00 | 15.10 | 13.50 | 13.70 | 13.70 | -5.52% | 520,506 |
| Mar 11, 2026 | 13.65 | 14.60 | 12.90 | 14.50 | 14.50 | 12.40% | 529,480 |
| Mar 10, 2026 | 12.80 | 13.75 | 12.65 | 12.90 | 12.90 | 3.20% | 445,379 |
| Mar 9, 2026 | 12.00 | 12.70 | 11.80 | 12.50 | 12.50 | 1.63% | 194,717 |
| Mar 6, 2026 | 11.00 | 12.50 | 11.00 | 12.30 | 12.30 | 10.81% | 335,355 |
| Mar 5, 2026 | 11.90 | 12.80 | 11.10 | 11.10 | 11.10 | -5.13% | 428,464 |
| Mar 4, 2026 | 10.80 | 12.00 | 10.60 | 11.70 | 11.70 | 9.35% | 361,869 |
| Mar 3, 2026 | 10.60 | 11.50 | 10.45 | 10.70 | 10.70 | 0.94% | 300,461 |
| Mar 2, 2026 | 9.90 | 11.65 | 9.76 | 10.60 | 10.60 | 3.92% | 723,450 |
| Feb 27, 2026 | 9.48 | 10.46 | 9.43 | 10.20 | 10.20 | 7.63% | 378,371 |
| Feb 26, 2026 | 9.24 | 9.48 | 9.00 | 9.48 | 9.48 | 4.10% | 155,609 |
| Feb 25, 2026 | 9.02 | 9.38 | 8.78 | 9.10 | 9.10 | 1.35% | 162,313 |
| Feb 24, 2026 | 8.50 | 9.08 | 8.31 | 8.98 | 8.98 | 3.81% | 235,990 |