Immunic Inc. (IMUX)
1.01
0.01 (1.00%)
At close: Jan 15, 2025, 3:59 PM
1.04
2.97%
After-hours Jan 15, 2025, 07:53 PM EST
IMUX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.06 | 1.08 | 1.00 | 1.00 | -0.07 | -6.54% | 840,184 |
| Jan 13, 2025 | 1.04 | 1.10 | 1.00 | 1.07 | 0.02 | 1.90% | 1,355,654 |
| Jan 10, 2025 | 1.08 | 1.09 | 1.02 | 1.05 | -0.05 | -4.55% | 725,800 |
| Jan 8, 2025 | 1.14 | 1.15 | 1.07 | 1.10 | -0.02 | -1.79% | 546,802 |
| Jan 7, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 0.03 | 2.75% | 677,500 |
| Jan 6, 2025 | 1.15 | 1.15 | 1.06 | 1.09 | -0.01 | -0.91% | 1,156,447 |
| Jan 3, 2025 | 1.08 | 1.11 | 1.05 | 1.10 | 0.08 | 7.84% | 1,167,614 |
| Jan 2, 2025 | 1.05 | 1.09 | 1.02 | 1.02 | 0.02 | 2.00% | 1,581,225 |
| Dec 31, 2024 | 1.03 | 1.05 | 1.00 | 1.00 | -0.03 | -2.91% | 1,283,500 |
| Dec 30, 2024 | 1.03 | 1.03 | 0.99 | 1.03 | 0.00 | 0.00% | 1,130,674 |
| Dec 27, 2024 | 1.06 | 1.08 | 1.01 | 1.03 | -0.02 | -1.90% | 891,900 |
| Dec 26, 2024 | 1.05 | 1.07 | 1.04 | 1.05 | 0.00 | 0.00% | 630,701 |
| Dec 24, 2024 | 1.06 | 1.07 | 1.03 | 1.05 | -0.02 | -1.87% | 456,501 |
| Dec 23, 2024 | 1.04 | 1.09 | 1.02 | 1.07 | 0.07 | 7.00% | 855,020 |
| Dec 20, 2024 | 1.04 | 1.10 | 1.00 | 1.00 | -0.04 | -3.85% | 1,293,440 |
| Dec 19, 2024 | 1.05 | 1.08 | 1.03 | 1.04 | 0.01 | 0.97% | 772,825 |
| Dec 18, 2024 | 1.09 | 1.11 | 1.02 | 1.03 | -0.06 | -5.50% | 1,430,700 |
| Dec 17, 2024 | 1.10 | 1.13 | 1.08 | 1.09 | -0.02 | -1.80% | 849,927 |
| Dec 16, 2024 | 1.17 | 1.18 | 1.11 | 1.11 | -0.02 | -1.77% | 488,030 |
| Dec 13, 2024 | 1.12 | 1.17 | 1.10 | 1.13 | 0.00 | 0.00% | 424,112 |
| Dec 12, 2024 | 1.20 | 1.21 | 1.12 | 1.13 | -0.08 | -6.61% | 825,102 |
| Dec 11, 2024 | 1.24 | 1.27 | 1.19 | 1.21 | -0.03 | -2.42% | 658,500 |
| Dec 10, 2024 | 1.28 | 1.30 | 1.23 | 1.24 | -0.08 | -6.06% | 672,038 |
| Dec 9, 2024 | 1.29 | 1.35 | 1.28 | 1.32 | 0.04 | 3.13% | 592,310 |
| Dec 6, 2024 | 1.23 | 1.30 | 1.23 | 1.28 | 0.06 | 4.92% | 533,158 |
| Dec 5, 2024 | 1.23 | 1.25 | 1.13 | 1.22 | -0.03 | -2.40% | 1,162,641 |
| Dec 4, 2024 | 1.27 | 1.32 | 1.25 | 1.25 | -0.02 | -1.57% | 633,921 |
| Dec 3, 2024 | 1.39 | 1.40 | 1.25 | 1.27 | -0.13 | -9.29% | 1,162,743 |
| Dec 2, 2024 | 1.25 | 1.42 | 1.25 | 1.40 | 0.16 | 12.90% | 1,315,000 |
| Nov 29, 2024 | 1.25 | 1.25 | 1.19 | 1.24 | 0.04 | 3.33% | 591,538 |
| Nov 27, 2024 | 1.17 | 1.21 | 1.15 | 1.20 | 0.06 | 5.26% | 721,549 |
| Nov 26, 2024 | 1.20 | 1.21 | 1.13 | 1.14 | -0.04 | -3.39% | 642,300 |
| Nov 25, 2024 | 1.15 | 1.30 | 1.14 | 1.18 | 0.08 | 7.27% | 1,520,700 |
| Nov 22, 2024 | 1.12 | 1.12 | 1.06 | 1.10 | -0.01 | -0.90% | 787,645 |
| Nov 21, 2024 | 1.08 | 1.13 | 1.05 | 1.11 | 0.04 | 3.74% | 466,900 |
| Nov 20, 2024 | 1.06 | 1.08 | 1.02 | 1.07 | 0.02 | 1.90% | 484,700 |
| Nov 19, 2024 | 1.08 | 1.08 | 1.04 | 1.05 | -0.02 | -1.87% | 534,213 |
| Nov 18, 2024 | 1.06 | 1.10 | 1.04 | 1.07 | 0.01 | 0.94% | 775,800 |
| Nov 15, 2024 | 1.09 | 1.13 | 1.02 | 1.06 | -0.03 | -2.75% | 1,030,859 |
| Nov 14, 2024 | 1.18 | 1.18 | 1.06 | 1.09 | -0.08 | -6.84% | 851,122 |
| Nov 13, 2024 | 1.17 | 1.19 | 1.09 | 1.17 | 0.02 | 1.74% | 1,412,719 |
| Nov 12, 2024 | 1.23 | 1.27 | 1.14 | 1.15 | -0.08 | -6.50% | 1,142,200 |
| Nov 11, 2024 | 1.20 | 1.24 | 1.15 | 1.23 | 0.05 | 4.24% | 2,298,718 |
| Nov 8, 2024 | 1.21 | 1.22 | 1.16 | 1.18 | 0.00 | 0.00% | 452,300 |
| Nov 7, 2024 | 1.17 | 1.24 | 1.16 | 1.18 | 0.00 | 0.00% | 1,536,900 |
| Nov 6, 2024 | 1.20 | 1.26 | 1.18 | 1.18 | -0.01 | -0.84% | 712,005 |
| Nov 5, 2024 | 1.23 | 1.25 | 1.19 | 1.19 | -0.01 | -0.83% | 856,004 |
| Nov 4, 2024 | 1.20 | 1.23 | 1.15 | 1.20 | 0.01 | 0.84% | 565,709 |
| Nov 1, 2024 | 1.21 | 1.24 | 1.19 | 1.19 | -0.02 | -1.65% | 618,133 |
| Oct 31, 2024 | 1.25 | 1.25 | 1.19 | 1.21 | -0.03 | -2.42% | 655,200 |