Immunic Inc. (IMUX)
1.04
-0.07 (-6.31%)
At close: Apr 03, 2025, 3:59 PM
1.07
2.39%
Pre-market: Apr 04, 2025, 04:00 AM EDT
Immunic Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | -0.06 | -5.41% | 844,009 |
| Apr 2, 2025 | 1.05 | 1.15 | 1.02 | 1.11 | 0.04 | 3.74% | 726,344 |
| Apr 1, 2025 | 1.12 | 1.14 | 1.06 | 1.07 | -0.02 | -1.83% | 765,185 |
| Mar 31, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | -0.11 | -9.17% | 1,104,900 |
| Mar 28, 2025 | 1.28 | 1.28 | 1.18 | 1.20 | -0.04 | -3.23% | 653,900 |
| Mar 27, 2025 | 1.20 | 1.26 | 1.19 | 1.24 | 0.04 | 3.33% | 591,063 |
| Mar 26, 2025 | 1.25 | 1.26 | 1.18 | 1.20 | -0.05 | -4.00% | 667,900 |
| Mar 25, 2025 | 1.19 | 1.35 | 1.19 | 1.25 | 0.08 | 6.84% | 1,149,608 |
| Mar 24, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 0.02 | 1.74% | 575,337 |
| Mar 21, 2025 | 1.13 | 1.16 | 1.12 | 1.15 | 0.01 | 0.88% | 270,600 |
| Mar 20, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | -0.02 | -1.72% | 398,300 |
| Mar 19, 2025 | 1.14 | 1.16 | 1.13 | 1.16 | 0.03 | 2.65% | 382,100 |
| Mar 18, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | -0.01 | -0.88% | 299,144 |
| Mar 17, 2025 | 1.16 | 1.17 | 1.11 | 1.14 | -0.01 | -0.87% | 496,588 |
| Mar 14, 2025 | 1.12 | 1.17 | 1.10 | 1.15 | 0.03 | 2.68% | 534,219 |
| Mar 13, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | -0.04 | -3.45% | 433,025 |
| Mar 12, 2025 | 1.15 | 1.16 | 1.10 | 1.16 | 0.06 | 5.45% | 488,500 |
| Mar 11, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 0.01 | 0.92% | 756,153 |
| Mar 10, 2025 | 1.14 | 1.15 | 1.08 | 1.09 | -0.06 | -5.22% | 786,568 |
| Mar 7, 2025 | 1.14 | 1.19 | 1.13 | 1.15 | 0.00 | 0.00% | 358,351 |
| Mar 6, 2025 | 1.17 | 1.20 | 1.12 | 1.15 | -0.02 | -1.71% | 601,600 |
| Mar 5, 2025 | 1.17 | 1.20 | 1.15 | 1.17 | 0.00 | 0.00% | 570,756 |
| Mar 4, 2025 | 1.14 | 1.18 | 1.10 | 1.17 | 0.01 | 0.86% | 725,347 |
| Mar 3, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | -0.03 | -2.52% | 708,786 |
| Feb 28, 2025 | 1.11 | 1.19 | 1.09 | 1.19 | 0.07 | 6.25% | 1,119,400 |
| Feb 27, 2025 | 1.18 | 1.21 | 1.11 | 1.12 | -0.05 | -4.27% | 807,007 |
| Feb 26, 2025 | 1.19 | 1.19 | 1.11 | 1.17 | 0.02 | 1.74% | 735,700 |
| Feb 25, 2025 | 1.18 | 1.32 | 1.15 | 1.15 | -0.05 | -4.17% | 967,328 |
| Feb 24, 2025 | 1.26 | 1.26 | 1.00 | 1.20 | -0.07 | -5.51% | 1,468,249 |
| Feb 21, 2025 | 1.21 | 1.39 | 1.20 | 1.27 | 0.09 | 7.63% | 2,132,100 |
| Feb 20, 2025 | 1.09 | 1.19 | 1.07 | 1.18 | 0.13 | 12.38% | 1,820,721 |
| Feb 19, 2025 | 1.11 | 1.13 | 1.03 | 1.05 | -0.04 | -3.67% | 1,047,593 |
| Feb 18, 2025 | 1.04 | 1.15 | 1.03 | 1.09 | 0.09 | 9.00% | 1,411,041 |
| Feb 14, 2025 | 0.97 | 1.05 | 0.97 | 1.00 | 0.04 | 4.17% | 908,800 |
| Feb 13, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.02 | 2.13% | 476,700 |
| Feb 12, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | -0.01 | -1.05% | 309,302 |
| Feb 11, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | -0.01 | -1.04% | 311,924 |
| Feb 10, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.00 | 0.00% | 419,743 |
| Feb 7, 2025 | 0.99 | 1.02 | 0.96 | 0.96 | -0.02 | -2.04% | 427,929 |
| Feb 6, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.00 | 0.00% | 391,747 |
| Feb 5, 2025 | 0.95 | 0.99 | 0.94 | 0.98 | 0.03 | 3.16% | 662,352 |
| Feb 4, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | -0.02 | -2.06% | 520,600 |
| Feb 3, 2025 | 0.94 | 0.99 | 0.94 | 0.97 | -0.01 | -1.02% | 354,200 |
| Jan 31, 2025 | 1.00 | 1.01 | 0.93 | 0.98 | -0.04 | -3.92% | 1,637,071 |
| Jan 30, 2025 | 0.99 | 1.02 | 0.95 | 1.02 | 0.03 | 3.03% | 589,039 |
| Jan 29, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.01 | 1.02% | 473,719 |
| Jan 28, 2025 | 1.00 | 1.04 | 0.92 | 0.98 | -0.02 | -2.00% | 1,014,200 |
| Jan 27, 2025 | 1.04 | 1.05 | 0.99 | 1.00 | -0.02 | -1.96% | 594,533 |
| Jan 24, 2025 | 1.02 | 1.05 | 0.99 | 1.02 | 0.03 | 3.03% | 402,432 |
| Jan 23, 2025 | 1.00 | 1.01 | 0.96 | 0.99 | 0.01 | 1.02% | 692,345 |