Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
7.75
+0.43 (5.87%)
At close: Nov 6, 2026, 4:00 PM EST
7.64
-0.11 (-1.42%)
After-hours: Nov 6, 2026, 7:30 PM EST
Immunic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.40 | 7.88 | 7.34 | 7.75 | 7.75 | 5.87% | 179,741 |
| Nov 5, 2026 | 7.97 | 8.07 | 7.21 | 7.32 | 7.32 | -7.81% | 263,173 |
| Nov 4, 2026 | 7.78 | 8.00 | 7.49 | 7.94 | 7.94 | 4.47% | 176,069 |
| Nov 3, 2026 | 7.38 | 7.87 | 7.35 | 7.60 | 7.60 | 3.54% | 166,976 |
| Nov 2, 2026 | 7.68 | 7.85 | 7.15 | 7.34 | 7.34 | -2.26% | 276,629 |
| Oct 30, 2026 | 7.70 | 7.78 | 7.37 | 7.51 | 7.51 | -3.66% | 244,425 |
| Oct 29, 2026 | 7.99 | 8.22 | 7.60 | 7.80 | 7.80 | -2.32% | 202,182 |
| Oct 28, 2026 | 7.60 | 8.20 | 7.56 | 7.98 | 7.98 | 4.86% | 259,289 |
| Oct 27, 2026 | 7.32 | 7.73 | 7.31 | 7.61 | 7.61 | 4.53% | 356,208 |
| Oct 26, 2026 | 7.36 | 7.51 | 7.06 | 7.28 | 7.28 | -1.75% | 432,288 |
| Oct 23, 2026 | 7.41 | 7.44 | 7.00 | 7.41 | 7.41 | 2.63% | 367,164 |
| Oct 22, 2026 | 7.50 | 7.70 | 7.16 | 7.22 | 7.22 | -3.48% | 473,362 |
| Oct 21, 2026 | 7.44 | 7.85 | 7.41 | 7.48 | 7.48 | 0.94% | 329,878 |
| Oct 20, 2026 | 6.99 | 7.64 | 6.95 | 7.41 | 7.41 | 6.01% | 429,665 |
| Oct 19, 2026 | 6.97 | 7.29 | 6.81 | 6.99 | 6.99 | 0.29% | 319,803 |
| Oct 16, 2026 | 7.10 | 7.92 | 6.80 | 6.97 | 6.97 | -1.83% | 366,845 |
| Oct 15, 2026 | 6.64 | 7.14 | 6.59 | 7.10 | 7.10 | 6.61% | 285,134 |
| Oct 14, 2026 | 6.78 | 7.04 | 6.35 | 6.66 | 6.66 | -3.34% | 438,052 |
| Oct 13, 2026 | 7.96 | 8.14 | 6.83 | 6.89 | 6.89 | -13.33% | 572,944 |
| Oct 12, 2026 | 8.19 | 8.44 | 7.92 | 7.95 | 7.95 | -2.93% | 152,242 |
| Oct 9, 2026 | 7.63 | 8.60 | 7.47 | 8.19 | 8.19 | 8.33% | 512,176 |
| Oct 8, 2026 | 7.65 | 7.65 | 7.25 | 7.56 | 7.56 | -0.92% | 589,747 |
| Oct 7, 2026 | 7.80 | 7.90 | 7.49 | 7.63 | 7.63 | -2.43% | 381,253 |
| Oct 6, 2026 | 8.13 | 8.17 | 7.77 | 7.82 | 7.82 | -3.10% | 347,887 |
| Oct 5, 2026 | 8.00 | 8.17 | 7.70 | 8.07 | 8.07 | 1.38% | 491,256 |
| Oct 2, 2026 | 8.69 | 8.87 | 7.76 | 7.96 | 7.96 | -7.87% | 723,262 |
| Oct 1, 2026 | 9.30 | 9.47 | 8.60 | 8.64 | 8.64 | -7.10% | 559,786 |
| Sep 30, 2026 | 9.00 | 9.44 | 8.74 | 9.30 | 9.30 | 4.38% | 448,499 |
| Sep 29, 2026 | 9.60 | 9.63 | 8.87 | 8.91 | 8.91 | -6.31% | 435,095 |
| Sep 28, 2026 | 9.32 | 9.94 | 9.09 | 9.51 | 9.51 | 1.77% | 660,501 |
| Sep 25, 2026 | 9.42 | 9.50 | 9.12 | 9.35 | 9.35 | 0.27% | 316,741 |
| Sep 24, 2026 | 9.32 | 9.54 | 9.09 | 9.32 | 9.32 | -0.53% | 448,522 |
| Sep 23, 2026 | 10.85 | 11.12 | 9.36 | 9.37 | 9.37 | -13.56% | 662,384 |
| Sep 22, 2026 | 10.95 | 11.28 | 10.76 | 10.84 | 10.84 | 0.09% | 430,739 |
| Sep 21, 2026 | 10.86 | 11.07 | 10.47 | 10.83 | 10.83 | 1.98% | 468,661 |
| Sep 18, 2026 | 10.30 | 10.74 | 10.21 | 10.62 | 10.62 | 2.61% | 404,000 |
| Sep 17, 2026 | 10.38 | 10.50 | 10.10 | 10.35 | 10.35 | 2.27% | 579,005 |
| Sep 16, 2026 | 10.50 | 10.63 | 10.03 | 10.12 | 10.12 | -2.41% | 229,275 |
| Sep 15, 2026 | 11.19 | 11.27 | 10.30 | 10.37 | 10.37 | -7.66% | 287,829 |
| Sep 14, 2026 | 11.43 | 11.46 | 11.04 | 11.23 | 11.23 | -1.66% | 253,380 |
| Sep 11, 2026 | 11.93 | 11.95 | 11.24 | 11.42 | 11.42 | -3.55% | 332,732 |
| Sep 10, 2026 | 12.05 | 12.32 | 11.73 | 11.84 | 11.84 | -2.87% | 295,938 |
| Sep 9, 2026 | 12.72 | 12.99 | 11.99 | 12.19 | 12.19 | -4.32% | 353,016 |
| Sep 8, 2026 | 12.93 | 13.28 | 12.35 | 12.74 | 12.74 | -2.82% | 405,369 |
| Sep 4, 2026 | 12.77 | 13.17 | 12.44 | 13.11 | 13.11 | 2.74% | 421,300 |
| Sep 3, 2026 | 14.24 | 14.92 | 11.56 | 12.76 | 12.76 | -10.39% | 841,955 |
| Sep 2, 2026 | 14.70 | 15.22 | 14.10 | 14.24 | 14.24 | -2.33% | 225,157 |
| Sep 1, 2026 | 16.05 | 16.10 | 14.58 | 14.58 | 14.58 | -7.72% | 230,232 |
| Aug 31, 2026 | 15.39 | 16.00 | 15.19 | 15.80 | 15.80 | 2.60% | 124,872 |
| Aug 28, 2026 | 16.21 | 16.30 | 15.00 | 15.40 | 15.40 | -5.52% | 357,934 |