Skip to main content
Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
0.7000
-0.0104 (-1.46%)
At close: Jun 27, 2025, 4:00 PM
0.6780
-0.0220 (-3.14%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Immunic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.720.720.690.700.70-1.46%729,631
Jun 26, 20250.700.750.680.710.711.30%1,290,664
Jun 25, 20250.720.740.700.700.70-0.95%1,249,700
Jun 24, 20250.760.770.700.710.71-14,163,802
Jun 23, 20250.750.750.680.710.71-1.67%1,047,583
Jun 20, 20250.760.780.720.720.72-3.54%713,973
Jun 18, 20250.800.820.710.750.75-2.75%1,201,911
Jun 17, 20250.840.840.750.770.77-6.46%1,457,457
Jun 16, 20250.830.840.810.820.821.94%673,287
Jun 13, 20250.830.860.800.800.80-4.62%962,441
Jun 12, 20250.870.880.830.840.84-3.00%1,050,541
Jun 11, 20250.890.900.860.870.87-1.73%935,112
Jun 10, 20250.870.910.850.890.892.08%1,410,331
Jun 9, 20250.820.880.800.870.8710.01%2,077,112
Jun 6, 20250.760.820.760.790.792.01%2,465,917
Jun 5, 20250.850.870.730.770.77-0.27%14,785,454
Jun 4, 20250.730.780.730.780.786.11%1,131,866
Jun 3, 20250.710.730.680.730.734.34%1,222,900
Jun 2, 20250.680.700.640.700.706.08%1,463,387
May 30, 20250.700.740.630.660.66-2.97%4,972,311
May 29, 20250.800.880.560.680.68-25.28%9,251,605
May 28, 20250.900.930.890.910.912.27%669,811
May 27, 20250.920.950.880.890.89-3.01%822,036
May 23, 20250.910.930.900.920.92-0.34%446,188
May 22, 20250.910.930.900.920.920.08%204,394
May 21, 20250.950.970.900.920.92-5.51%813,350
May 20, 20250.950.980.940.970.971.34%394,942
May 19, 20250.960.970.930.960.96-0.03%394,874
May 16, 20251.001.000.950.960.96-3.48%729,668
May 15, 20250.991.010.951.001.001.89%528,305
May 14, 20251.001.020.970.980.98-1.27%412,754
May 13, 20250.991.020.960.990.990.31%570,486
May 12, 20251.021.050.970.990.99-2.31%692,037
May 9, 20251.011.050.991.011.01-0.98%812,554
May 8, 20250.981.050.951.021.023.52%794,922
May 7, 20251.091.090.970.990.99-7.92%1,117,554
May 6, 20251.121.131.041.071.07-4.46%1,576,485
May 5, 20251.151.201.121.121.12-2.61%1,117,576
May 2, 20251.151.221.111.151.15-1.71%2,161,287
May 1, 20251.021.191.001.171.1718.17%2,419,774
Apr 30, 20251.251.260.960.990.99-22.65%8,877,476
Apr 29, 20251.121.311.111.281.2814.29%1,741,657
Apr 28, 20251.141.161.071.121.120.90%374,503
Apr 25, 20251.171.221.101.111.11-2.63%423,788
Apr 24, 20251.101.161.091.141.143.64%548,631
Apr 23, 20251.021.131.001.101.1010.00%1,088,077
Apr 22, 20251.011.040.971.001.001.10%709,146
Apr 21, 20250.981.030.960.990.990.93%488,318
Apr 17, 20250.940.990.940.980.983.98%215,990
Apr 16, 20251.001.010.930.940.94-4.61%386,216