Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
13.05
+0.75 (6.10%)
At close: May 22, 2026, 4:00 PM EDT
13.07
+0.02 (0.15%)
After-hours: May 22, 2026, 7:43 PM EDT
Immunic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12.50 | 13.80 | 12.48 | 13.05 | 13.05 | 6.10% | 326,454 |
| May 21, 2026 | 11.36 | 12.49 | 10.87 | 12.30 | 12.30 | 6.49% | 262,083 |
| May 20, 2026 | 11.68 | 11.72 | 10.90 | 11.55 | 11.55 | -0.43% | 204,900 |
| May 19, 2026 | 11.77 | 11.83 | 11.25 | 11.60 | 11.60 | -0.51% | 137,307 |
| May 18, 2026 | 12.10 | 12.11 | 11.40 | 11.66 | 11.66 | -3.48% | 121,528 |
| May 15, 2026 | 12.36 | 12.57 | 11.65 | 12.08 | 12.08 | -4.54% | 161,735 |
| May 14, 2026 | 13.00 | 13.19 | 12.23 | 12.66 | 12.66 | -2.28% | 213,558 |
| May 13, 2026 | 11.51 | 13.30 | 11.30 | 12.95 | 12.95 | 8.82% | 461,915 |
| May 12, 2026 | 11.99 | 12.10 | 11.45 | 11.90 | 11.90 | -0.83% | 155,039 |
| May 11, 2026 | 11.62 | 12.25 | 11.45 | 12.00 | 12.00 | 3.18% | 239,387 |
| May 8, 2026 | 11.64 | 12.09 | 11.25 | 11.63 | 11.63 | -1.02% | 221,518 |
| May 7, 2026 | 10.92 | 11.84 | 10.46 | 11.75 | 11.75 | 6.62% | 361,155 |
| May 6, 2026 | 11.21 | 11.33 | 10.41 | 11.02 | 11.02 | -2.30% | 462,207 |
| May 5, 2026 | 10.62 | 11.29 | 10.12 | 11.28 | 11.28 | 6.21% | 274,397 |
| May 4, 2026 | 9.76 | 10.70 | 9.72 | 10.62 | 10.62 | 10.05% | 336,476 |
| May 1, 2026 | 9.57 | 9.81 | 9.25 | 9.65 | 9.65 | 0.31% | 185,087 |
| Apr 30, 2026 | 10.15 | 10.21 | 9.05 | 9.62 | 9.62 | -4.09% | 443,154 |
| Apr 29, 2026 | 10.55 | 10.75 | 9.98 | 10.03 | 10.03 | -6.70% | 360,810 |
| 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 |