Immunic, Inc. - Common Stock (IMUX)

9.4500
-0.1700 (-1.77%)
NASDAQ · Last Trade: May 1st, 1:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Immunic, Inc. - Common Stock (IMUX)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/202610.1510.219.059.62442,6899.62
4/29/202610.5510.759.9810.03360,80810.03
4/28/20269.5810.919.5810.75375,94410.75
4/27/20268.6410.308.509.98407,4089.98
4/24/20260.900.920.870.883,893,4688.80
4/23/20260.900.930.850.925,795,1889.18
4/22/20260.900.930.900.902,614,0659.00
4/21/20260.981.000.900.902,392,6439.01
4/20/20260.991.010.920.955,903,3309.55
4/17/20261.001.060.971.003,309,48310.00
4/16/20261.101.110.961.006,802,86310.00
4/15/20261.081.131.051.113,545,60411.10
4/14/20261.251.291.171.182,831,29511.80
4/13/20261.171.341.171.222,399,97912.20
4/10/20261.311.311.161.171,997,99811.70
4/09/20261.191.301.181.291,578,09712.90
4/08/20261.221.251.181.191,308,38311.90
4/07/20261.181.241.131.192,419,20511.90
4/06/20261.151.231.151.171,715,17711.70
4/02/20261.111.161.101.16808,62911.60
4/01/20261.131.211.131.151,868,06211.50
3/31/20261.071.131.061.111,635,01111.10
3/30/20261.101.151.031.032,013,56110.30
3/27/20261.261.281.091.093,376,85410.90
3/26/20261.301.311.231.261,583,81212.60
3/25/20261.261.351.261.321,998,60413.20
3/24/20261.191.291.191.252,486,90612.50
3/23/20261.131.201.121.171,823,48311.70
3/20/20261.151.161.071.102,024,34111.00
3/19/20261.131.181.111.161,437,65911.60
3/18/20261.201.211.151.151,197,83211.50
3/17/20261.151.221.111.202,825,66512.00
3/16/20261.181.261.131.162,294,18811.60
3/13/20261.391.401.161.175,055,80411.70
3/12/20261.501.511.351.375,201,68813.70
3/11/20261.371.461.291.455,276,99114.50
3/10/20261.281.381.261.294,449,49012.90
3/09/20261.201.271.181.251,947,00012.50
3/06/20261.101.251.101.233,353,55312.30
3/05/20261.191.281.111.114,281,99611.10
3/04/20261.081.201.061.173,586,57511.70
3/03/20261.061.151.041.072,994,16710.70
3/02/20260.991.170.981.067,222,90210.60
2/27/20260.951.050.941.023,783,72310.20
2/26/20260.920.950.900.951,539,0209.48
2/25/20260.900.940.880.911,617,2609.10
2/24/20260.850.910.830.902,356,5188.98
2/23/20260.920.950.850.872,791,2968.65
2/20/20260.950.960.900.942,541,8699.40
2/19/20260.901.020.890.974,617,2569.75
2/18/20260.920.920.870.882,234,1118.77
2/17/20260.930.960.850.926,112,9029.17
2/13/20261.131.200.910.9164,413,5059.13
2/12/20260.750.890.730.875,625,0968.70
2/11/20260.830.840.680.743,354,7897.42
2/10/20260.720.850.720.795,375,2107.95
2/09/20260.630.720.590.713,528,1627.14
2/06/20260.590.620.580.621,192,0326.20
2/05/20260.630.640.570.591,226,6865.89
2/04/20260.660.680.600.62829,1286.20
2/03/20260.670.690.630.66938,7336.56
2/02/20260.620.660.610.651,072,3176.54