Evommune, Inc. EVMN
NYSE · United States · Health Technology
$6.92-0.29 (-4.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.21 | -12.71% | $8.25 | $8.30 | $6.99 | 1.52M |
| 2026-09-30 | $8.26 | -1.08% | $8.40 | $8.52 | $8.11 | 720.20K |
| 2026-09-29 | $8.35 | -0.48% | $8.36 | $8.65 | $8.11 | 807.60K |
| 2026-09-28 | $8.39 | -1.18% | $8.40 | $8.44 | $8.12 | 660.80K |
| 2026-09-25 | $8.49 | -3.52% | $8.78 | $8.78 | $8.33 | 541.10K |
| 2026-09-24 | $8.80 | +0.34% | $8.73 | $8.90 | $8.25 | 992.20K |
| 2026-09-23 | $8.77 | -8.65% | $9.48 | $9.54 | $8.69 | 872.40K |
| 2026-09-22 | $9.60 | +1.59% | $9.45 | $9.86 | $9.39 | 573.80K |
| 2026-09-21 | $9.45 | -2.07% | $9.70 | $9.70 | $9.35 | 603.00K |
| 2026-09-18 | $9.65 | +2.99% | $9.39 | $9.75 | $9.20 | 1.49M |
| 2026-09-17 | $9.37 | 0.00% | $9.57 | $9.67 | $9.35 | 405.70K |
| 2026-09-16 | $9.37 | -6.21% | $9.98 | $9.99 | $9.30 | 568.80K |
| 2026-09-15 | $9.99 | -4.22% | $10.43 | $10.43 | $9.80 | 520.00K |
| 2026-09-14 | $10.43 | -1.04% | $10.49 | $10.63 | $10.31 | 350.20K |
| 2026-09-11 | $10.54 | -0.19% | $10.66 | $10.82 | $10.50 | 388.90K |
| 2026-09-10 | $10.56 | -2.58% | $10.50 | $11.03 | $10.31 | 692.40K |
| 2026-09-09 | $10.84 | -17.13% | $11.90 | $12.10 | $10.30 | 3.99M |
| 2026-09-08 | $13.08 | +6.60% | $12.11 | $13.35 | $12.01 | 1.24M |
| 2026-09-04 | $12.27 | +2.25% | $11.87 | $12.45 | $11.87 | 249.10K |
| 2026-09-03 | $12.00 | -3.85% | $12.70 | $12.70 | $11.70 | 594.20K |
| 2026-09-02 | $12.48 | 0.00% | $12.50 | $12.80 | $12.33 | 366.10K |
| 2026-09-01 | $12.48 | -1.42% | $12.50 | $12.73 | $12.42 | 278.50K |
| 2026-08-31 | $12.66 | -4.31% | $13.08 | $13.13 | $12.61 | 571.90K |
| 2026-08-28 | $13.23 | -1.85% | $13.48 | $13.65 | $12.97 | 350.60K |
| 2026-08-27 | $13.48 | -4.46% | $14.13 | $14.18 | $13.41 | 252.50K |
| 2026-08-26 | $14.11 | +2.32% | $14.17 | $14.28 | $13.59 | 342.10K |
| 2026-08-25 | $13.79 | +0.88% | $13.79 | $14.44 | $13.60 | 340.40K |
| 2026-08-24 | $13.67 | -2.50% | $13.91 | $13.91 | $13.03 | 228.60K |
| 2026-08-21 | $14.02 | +3.32% | $13.74 | $14.25 | $13.70 | 326.50K |
| 2026-08-20 | $13.57 | -9.59% | $14.76 | $14.76 | $13.20 | 764.80K |
| 2026-08-19 | $15.01 | +5.56% | $14.57 | $15.06 | $14.48 | 293.20K |
| 2026-08-18 | $14.22 | -0.21% | $14.09 | $14.53 | $14.07 | 322.40K |
| 2026-08-17 | $14.25 | -2.73% | $14.61 | $14.84 | $14.20 | 333.20K |
| 2026-08-14 | $14.65 | +4.12% | $13.94 | $14.68 | $13.94 | 362.60K |
| 2026-08-13 | $14.07 | -0.35% | $14.14 | $14.59 | $14.06 | 345.20K |
| 2026-08-12 | $14.12 | -0.63% | $14.11 | $14.49 | $13.91 | 694.60K |
| 2026-08-11 | $14.21 | +1.00% | $14.26 | $14.62 | $13.63 | 380.00K |
| 2026-08-10 | $14.07 | -0.07% | $13.95 | $14.30 | $13.59 | 242.70K |
| 2026-08-07 | $14.08 | +5.23% | $13.70 | $14.36 | $13.70 | 374.00K |
| 2026-08-06 | $13.38 | +2.76% | $12.99 | $13.55 | $12.88 | 941.40K |
| 2026-08-05 | $13.02 | -0.69% | $12.98 | $13.40 | $12.79 | 637.80K |
| 2026-08-04 | $13.11 | +13.11% | $11.68 | $13.14 | $11.64 | 878.60K |
| 2026-08-03 | $11.59 | +3.02% | $11.14 | $11.67 | $10.90 | 862.60K |
| 2026-07-31 | $11.25 | -0.88% | $11.34 | $11.37 | $10.80 | 303.00K |
| 2026-07-30 | $11.35 | +2.71% | $10.81 | $11.39 | $10.81 | 437.50K |
| 2026-07-29 | $11.05 | -1.78% | $11.15 | $11.61 | $11.00 | 308.00K |
| 2026-07-28 | $11.25 | -1.92% | $11.44 | $11.81 | $11.04 | 699.40K |
| 2026-07-27 | $11.47 | +0.97% | $11.45 | $12.01 | $11.21 | 316.50K |
| 2026-07-24 | $11.36 | +0.35% | $11.34 | $11.66 | $11.06 | 274.10K |
| 2026-07-23 | $11.32 | -0.70% | $11.16 | $11.41 | $10.47 | 827.60K |
| 2026-07-22 | $11.40 | -6.71% | $12.37 | $12.37 | $11.31 | 479.00K |
| 2026-07-21 | $12.22 | +5.98% | $11.42 | $12.27 | $11.42 | 433.80K |
| 2026-07-20 | $11.53 | -5.02% | $11.93 | $12.36 | $11.15 | 709.40K |
| 2026-07-17 | $12.14 | +3.67% | $11.67 | $12.45 | $11.50 | 769.80K |
| 2026-07-16 | $11.71 | -5.94% | $12.29 | $12.43 | $11.61 | 645.70K |
| 2026-07-15 | $12.45 | +3.84% | $11.86 | $12.59 | $11.55 | 861.60K |
| 2026-07-14 | $11.99 | -0.91% | $12.22 | $12.40 | $11.94 | 572.80K |
| 2026-07-13 | $12.10 | -8.40% | $13.27 | $13.27 | $12.08 | 499.80K |
| 2026-07-10 | $13.21 | -2.22% | $13.61 | $13.62 | $12.55 | 585.90K |
| 2026-07-09 | $13.51 | +1.96% | $13.86 | $14.11 | $13.25 | 1.44M |
| 2026-07-08 | $13.25 | -0.67% | $13.16 | $14.11 | $12.96 | 1.14M |
| 2026-07-07 | $13.34 | +7.93% | $12.48 | $13.84 | $12.36 | 1.93M |
| 2026-07-06 | $12.36 | -4.63% | $13.03 | $13.41 | $12.07 | 988.00K |
| 2026-07-02 | $12.96 | +1.09% | $12.97 | $13.90 | $12.51 | 1.34M |
| 2026-07-01 | $12.82 | -3.54% | $13.27 | $13.82 | $12.65 | 1.61M |
| 2026-06-30 | $13.29 | -11.69% | $14.76 | $15.00 | $13.18 | 1.76M |
| 2026-06-29 | $15.05 | -40.23% | $17.53 | $18.30 | $14.98 | 10.59M |
| 2026-06-26 | $25.18 | +4.35% | $23.85 | $25.87 | $23.85 | 1.40M |
| 2026-06-25 | $24.13 | +2.42% | $23.42 | $24.73 | $22.92 | 492.40K |
| 2026-06-24 | $23.56 | -2.85% | $24.14 | $25.52 | $23.33 | 1.04M |
| 2026-06-23 | $24.25 | +7.54% | $22.38 | $24.49 | $22.31 | 716.20K |
| 2026-06-22 | $22.55 | +5.57% | $21.50 | $23.13 | $21.35 | 517.40K |
| 2026-06-18 | $21.36 | +3.44% | $21.00 | $21.45 | $20.05 | 665.00K |
| 2026-06-17 | $20.65 | +2.99% | $20.24 | $20.94 | $19.73 | 602.90K |
| 2026-06-16 | $20.05 | -3.79% | $20.90 | $20.92 | $19.98 | 344.60K |
| 2026-06-15 | $20.84 | +5.09% | $20.10 | $21.24 | $19.83 | 447.80K |
| 2026-06-12 | $19.83 | -4.16% | $20.67 | $21.61 | $19.77 | 462.70K |
| 2026-06-11 | $20.69 | +0.98% | $20.31 | $21.15 | $20.13 | 810.60K |
| 2026-06-10 | $20.49 | 0.00% | $20.33 | $21.52 | $20.13 | 562.90K |
| 2026-06-09 | $20.49 | +1.49% | $20.21 | $21.08 | $19.42 | 378.90K |
| 2026-06-08 | $20.19 | +1.36% | $20.00 | $20.36 | $19.27 | 335.70K |
| 2026-06-05 | $19.92 | -3.72% | $20.52 | $21.23 | $19.59 | 417.30K |
| 2026-06-04 | $20.69 | +4.87% | $19.66 | $21.11 | $19.63 | 440.30K |
| 2026-06-03 | $19.73 | -0.45% | $19.87 | $20.11 | $19.54 | 272.00K |
| 2026-06-02 | $19.82 | -10.60% | $21.90 | $21.90 | $19.72 | 387.90K |
| 2026-06-01 | $22.17 | -4.56% | $23.23 | $23.35 | $21.64 | 451.40K |
| 2026-05-29 | $23.23 | -0.43% | $23.12 | $23.79 | $22.55 | 493.30K |
| 2026-05-28 | $23.33 | -0.04% | $23.42 | $23.44 | $22.48 | 413.10K |
| 2026-05-27 | $23.34 | -0.04% | $23.25 | $24.16 | $22.94 | 346.50K |
| 2026-05-26 | $23.35 | +2.10% | $22.87 | $23.55 | $22.43 | 391.90K |