Immunic, Inc. IMUX
NASDAQ · United States · Health Technology
$8.64-0.66 (-7.10%)
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 | $8.64 | -7.10% | $9.30 | $9.47 | $8.60 | 557.70K |
| 2026-09-30 | $9.30 | +4.38% | $9.00 | $9.44 | $8.74 | 448.50K |
| 2026-09-29 | $8.91 | -6.31% | $9.60 | $9.63 | $8.87 | 435.00K |
| 2026-09-28 | $9.51 | +1.77% | $9.32 | $9.94 | $9.09 | 660.40K |
| 2026-09-25 | $9.35 | +0.27% | $9.42 | $9.50 | $9.12 | 316.60K |
| 2026-09-24 | $9.32 | -0.53% | $9.32 | $9.53 | $9.09 | 448.40K |
| 2026-09-23 | $9.37 | -13.56% | $10.85 | $11.12 | $9.36 | 660.60K |
| 2026-09-22 | $10.84 | +0.09% | $10.95 | $11.28 | $10.76 | 430.50K |
| 2026-09-21 | $10.83 | +1.98% | $10.86 | $11.07 | $10.47 | 468.60K |
| 2026-09-18 | $10.62 | +2.61% | $10.30 | $10.74 | $10.21 | 403.60K |
| 2026-09-17 | $10.35 | +2.27% | $10.38 | $10.50 | $10.10 | 578.90K |
| 2026-09-16 | $10.12 | -2.41% | $10.50 | $10.63 | $10.03 | 229.30K |
| 2026-09-15 | $10.37 | -7.66% | $11.19 | $11.27 | $10.30 | 287.30K |
| 2026-09-14 | $11.23 | -1.66% | $11.43 | $11.46 | $11.04 | 251.40K |
| 2026-09-11 | $11.42 | -3.55% | $11.93 | $11.94 | $11.24 | 332.70K |
| 2026-09-10 | $11.84 | -2.87% | $12.05 | $12.32 | $11.73 | 295.10K |
| 2026-09-09 | $12.19 | -4.32% | $12.72 | $12.99 | $11.99 | 352.80K |
| 2026-09-08 | $12.74 | -2.82% | $12.93 | $13.28 | $12.35 | 405.00K |
| 2026-09-04 | $13.11 | +2.74% | $12.77 | $13.16 | $12.44 | 420.90K |
| 2026-09-03 | $12.76 | -10.39% | $14.24 | $14.92 | $11.56 | 841.60K |
| 2026-09-02 | $14.24 | -2.33% | $14.70 | $15.22 | $14.10 | 225.10K |
| 2026-09-01 | $14.58 | -7.72% | $16.05 | $16.10 | $14.58 | 229.20K |
| 2026-08-31 | $15.80 | +2.60% | $15.39 | $16.00 | $15.19 | 124.80K |
| 2026-08-28 | $15.40 | -5.52% | $16.21 | $16.30 | $15.00 | 357.90K |
| 2026-08-27 | $16.30 | -1.15% | $16.49 | $16.70 | $16.10 | 162.90K |
| 2026-08-26 | $16.49 | +0.43% | $16.34 | $16.66 | $15.80 | 240.20K |
| 2026-08-25 | $16.42 | -0.24% | $16.50 | $17.18 | $16.15 | 231.10K |
| 2026-08-24 | $16.46 | -0.24% | $16.48 | $16.83 | $16.06 | 140.10K |
| 2026-08-21 | $16.50 | +2.48% | $16.22 | $16.83 | $16.20 | 147.70K |
| 2026-08-20 | $16.10 | -2.13% | $16.39 | $16.67 | $15.92 | 200.60K |
| 2026-08-19 | $16.45 | -2.66% | $16.93 | $17.43 | $16.26 | 154.20K |
| 2026-08-18 | $16.90 | +5.43% | $15.88 | $17.17 | $15.88 | 256.00K |
| 2026-08-17 | $16.03 | -0.19% | $15.84 | $16.70 | $15.50 | 160.40K |
| 2026-08-14 | $16.06 | -3.14% | $16.60 | $16.84 | $15.86 | 79.70K |
| 2026-08-13 | $16.58 | +4.08% | $16.07 | $16.86 | $15.70 | 165.40K |
| 2026-08-12 | $15.93 | +2.91% | $15.40 | $16.60 | $15.15 | 299.40K |
| 2026-08-11 | $15.48 | +9.79% | $14.23 | $15.50 | $13.79 | 169.60K |
| 2026-08-10 | $14.10 | -1.40% | $14.23 | $14.54 | $13.93 | 113.40K |
| 2026-08-07 | $14.30 | -1.65% | $14.68 | $15.63 | $14.27 | 175.50K |
| 2026-08-06 | $14.54 | +3.78% | $14.01 | $14.84 | $13.86 | 145.90K |
| 2026-08-05 | $14.01 | -0.28% | $14.18 | $14.65 | $13.69 | 276.50K |
| 2026-08-04 | $14.05 | -0.35% | $14.28 | $14.69 | $13.79 | 249.70K |
| 2026-08-03 | $14.10 | +0.93% | $14.10 | $14.35 | $13.68 | 169.60K |
| 2026-07-31 | $13.97 | -0.14% | $14.03 | $14.18 | $13.43 | 146.00K |
| 2026-07-30 | $13.99 | +7.20% | $13.00 | $14.21 | $13.00 | 66.90K |
| 2026-07-29 | $13.05 | -2.17% | $13.25 | $13.49 | $12.79 | 92.10K |
| 2026-07-28 | $13.34 | -3.40% | $13.73 | $13.80 | $12.73 | 103.30K |
| 2026-07-27 | $13.81 | +3.14% | $13.36 | $14.19 | $13.18 | 114.70K |
| 2026-07-24 | $13.39 | -6.23% | $14.38 | $14.38 | $13.20 | 155.70K |
| 2026-07-23 | $14.28 | -5.49% | $14.82 | $15.28 | $14.26 | 238.80K |
| 2026-07-22 | $15.11 | -0.26% | $15.10 | $15.12 | $14.27 | 191.30K |
| 2026-07-21 | $15.15 | +1.00% | $15.00 | $15.40 | $14.92 | 65.30K |
| 2026-07-20 | $15.00 | -1.06% | $15.12 | $15.78 | $14.91 | 105.70K |
| 2026-07-17 | $15.16 | +0.86% | $14.80 | $15.84 | $14.60 | 214.60K |
| 2026-07-16 | $15.03 | -0.46% | $14.89 | $15.16 | $14.33 | 219.00K |
| 2026-07-15 | $15.10 | +2.79% | $14.84 | $15.25 | $14.50 | 115.40K |
| 2026-07-14 | $14.69 | +0.34% | $14.56 | $15.54 | $14.54 | 176.20K |
| 2026-07-13 | $14.64 | -0.88% | $14.74 | $14.87 | $14.19 | 251.80K |
| 2026-07-10 | $14.77 | -0.07% | $14.82 | $15.00 | $14.13 | 131.80K |
| 2026-07-09 | $14.78 | +0.07% | $14.94 | $15.44 | $14.61 | 122.20K |
| 2026-07-08 | $14.77 | -3.84% | $15.26 | $15.44 | $14.48 | 134.20K |
| 2026-07-07 | $15.36 | +3.36% | $14.88 | $15.68 | $14.47 | 262.70K |
| 2026-07-06 | $14.86 | +0.41% | $14.78 | $15.20 | $14.69 | 87.80K |
| 2026-07-02 | $14.80 | -0.07% | $14.96 | $15.50 | $14.50 | 130.10K |
| 2026-07-01 | $14.81 | -3.64% | $15.21 | $15.42 | $14.77 | 100.70K |
| 2026-06-30 | $15.37 | -0.26% | $15.63 | $15.69 | $15.27 | 136.30K |
| 2026-06-29 | $15.41 | +0.72% | $15.20 | $15.78 | $14.98 | 358.00K |
| 2026-06-26 | $15.30 | +1.53% | $14.97 | $15.84 | $14.87 | 235.50K |
| 2026-06-25 | $15.07 | +2.45% | $14.81 | $15.38 | $14.45 | 152.10K |
| 2026-06-24 | $14.71 | -2.39% | $15.16 | $15.45 | $14.39 | 225.60K |
| 2026-06-23 | $15.07 | +2.17% | $14.48 | $15.41 | $14.12 | 224.30K |
| 2026-06-22 | $14.75 | +3.87% | $14.25 | $15.35 | $14.20 | 302.30K |
| 2026-06-18 | $14.20 | 0.00% | $14.00 | $14.48 | $13.71 | 263.70K |
| 2026-06-17 | $14.20 | +3.57% | $13.79 | $14.59 | $13.50 | 129.60K |
| 2026-06-16 | $13.71 | -2.14% | $14.13 | $14.24 | $13.50 | 118.90K |
| 2026-06-15 | $14.01 | +1.08% | $13.96 | $14.40 | $13.51 | 138.90K |
| 2026-06-12 | $13.86 | +6.04% | $13.03 | $14.31 | $12.75 | 195.60K |
| 2026-06-11 | $13.07 | +11.61% | $11.62 | $13.40 | $11.55 | 360.80K |
| 2026-06-10 | $11.71 | -4.49% | $12.03 | $12.72 | $11.61 | 190.30K |
| 2026-06-09 | $12.26 | +1.66% | $12.40 | $13.07 | $11.70 | 254.60K |
| 2026-06-08 | $12.06 | -5.56% | $12.82 | $13.00 | $12.00 | 201.70K |
| 2026-06-05 | $12.77 | -11.50% | $14.37 | $14.37 | $12.60 | 261.40K |
| 2026-06-04 | $14.43 | +1.83% | $13.92 | $15.24 | $13.80 | 207.30K |
| 2026-06-03 | $14.17 | -3.21% | $14.53 | $15.15 | $13.92 | 252.00K |
| 2026-06-02 | $14.64 | -3.24% | $15.15 | $15.15 | $14.22 | 248.40K |
| 2026-06-01 | $15.13 | +1.14% | $15.10 | $15.40 | $14.65 | 171.50K |
| 2026-05-29 | $14.96 | -0.07% | $15.10 | $15.77 | $14.76 | 366.10K |
| 2026-05-28 | $14.97 | +6.93% | $13.93 | $15.40 | $13.91 | 378.30K |
| 2026-05-27 | $14.00 | +7.94% | $12.51 | $14.69 | $12.08 | 395.40K |
| 2026-05-26 | $12.97 | -0.61% | $13.25 | $13.70 | $12.65 | 247.90K |