Immunome, Inc. (IMNM)
NASDAQ: IMNM · Real-Time Price · USD
20.57
-0.47 (-2.23%)
Mar 9, 2026, 1:24 PM EDT - Market open
Immunome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.18 | 21.06 | 20.02 | 21.04 | 21.04 | 0.43% | 1,830,707 |
| Mar 5, 2026 | 22.01 | 22.24 | 20.66 | 20.95 | 20.95 | -6.97% | 2,241,210 |
| Mar 4, 2026 | 22.00 | 22.81 | 21.62 | 22.52 | 22.52 | 4.55% | 1,191,679 |
| Mar 3, 2026 | 21.48 | 22.36 | 21.37 | 21.54 | 21.54 | -3.02% | 959,977 |
| Mar 2, 2026 | 21.21 | 22.73 | 21.20 | 22.21 | 22.21 | 1.60% | 1,363,012 |
| Feb 27, 2026 | 21.46 | 22.14 | 21.37 | 21.86 | 21.86 | -0.14% | 1,052,850 |
| Feb 26, 2026 | 22.03 | 22.27 | 21.45 | 21.89 | 21.89 | -1.13% | 639,643 |
| Feb 25, 2026 | 22.29 | 22.94 | 21.59 | 22.14 | 22.14 | 0.09% | 636,739 |
| Feb 24, 2026 | 22.12 | 22.69 | 22.08 | 22.12 | 22.12 | 1.47% | 566,367 |
| Feb 23, 2026 | 21.59 | 22.52 | 21.22 | 21.80 | 21.80 | 1.40% | 1,146,095 |
| Feb 20, 2026 | 21.94 | 22.16 | 21.32 | 21.50 | 21.50 | -2.89% | 1,080,258 |
| Feb 19, 2026 | 21.86 | 22.17 | 21.55 | 22.14 | 22.14 | 0.68% | 650,014 |
| Feb 18, 2026 | 22.49 | 23.10 | 21.93 | 21.99 | 21.99 | -3.09% | 907,120 |
| Feb 17, 2026 | 22.13 | 23.10 | 21.92 | 22.69 | 22.69 | 2.39% | 708,579 |
| Feb 13, 2026 | 22.59 | 23.35 | 22.05 | 22.16 | 22.16 | -1.25% | 907,275 |
| Feb 12, 2026 | 24.20 | 24.25 | 22.25 | 22.44 | 22.44 | -4.14% | 1,242,220 |
| Feb 11, 2026 | 24.97 | 25.21 | 22.75 | 23.41 | 23.41 | -6.10% | 1,261,097 |
| Feb 10, 2026 | 24.68 | 25.18 | 24.29 | 24.93 | 24.93 | 1.76% | 975,370 |
| Feb 9, 2026 | 24.59 | 24.71 | 24.03 | 24.50 | 24.50 | -1.53% | 857,064 |
| Feb 6, 2026 | 24.61 | 25.76 | 24.32 | 24.88 | 24.88 | 3.67% | 1,138,396 |
| Feb 5, 2026 | 26.16 | 26.94 | 23.86 | 24.00 | 24.00 | -9.13% | 1,490,112 |
| Feb 4, 2026 | 27.00 | 27.65 | 25.77 | 26.41 | 26.41 | -2.08% | 1,711,730 |
| Feb 3, 2026 | 26.37 | 27.23 | 26.37 | 26.97 | 26.97 | 3.18% | 1,989,211 |
| Feb 2, 2026 | 24.48 | 26.20 | 24.42 | 26.14 | 26.14 | 6.17% | 1,602,010 |
| Jan 30, 2026 | 24.83 | 25.26 | 23.67 | 24.62 | 24.62 | -1.79% | 1,359,079 |
| Jan 29, 2026 | 24.69 | 25.61 | 24.28 | 25.07 | 25.07 | 1.29% | 929,634 |
| Jan 28, 2026 | 25.66 | 25.90 | 24.65 | 24.75 | 24.75 | -3.70% | 1,235,649 |
| Jan 27, 2026 | 25.45 | 25.97 | 24.91 | 25.70 | 25.70 | 1.06% | 1,017,572 |
| Jan 26, 2026 | 25.53 | 26.63 | 24.82 | 25.43 | 25.43 | -1.70% | 2,164,698 |
| Jan 23, 2026 | 25.63 | 26.36 | 24.85 | 25.87 | 25.87 | 0.19% | 2,080,075 |
| Jan 22, 2026 | 24.84 | 25.85 | 24.50 | 25.82 | 25.82 | 3.82% | 2,862,283 |
| Jan 21, 2026 | 23.89 | 24.92 | 23.51 | 24.87 | 24.87 | 4.15% | 2,008,891 |
| Jan 20, 2026 | 21.56 | 24.02 | 21.39 | 23.88 | 23.88 | 6.56% | 2,027,101 |
| Jan 16, 2026 | 22.86 | 23.35 | 22.24 | 22.41 | 22.41 | -1.93% | 1,956,300 |
| Jan 15, 2026 | 20.61 | 22.91 | 20.05 | 22.85 | 22.85 | 10.07% | 3,425,428 |
| Jan 14, 2026 | 20.16 | 21.16 | 20.06 | 20.76 | 20.76 | 3.08% | 2,829,232 |
| Jan 13, 2026 | 20.42 | 20.44 | 19.67 | 20.14 | 20.14 | -2.09% | 2,665,392 |
| Jan 12, 2026 | 20.97 | 21.21 | 19.60 | 20.57 | 20.57 | -2.37% | 1,820,699 |
| Jan 9, 2026 | 20.92 | 22.01 | 20.73 | 21.07 | 21.07 | 3.03% | 2,842,849 |
| Jan 8, 2026 | 19.55 | 20.80 | 19.42 | 20.45 | 20.45 | 2.35% | 3,161,837 |
| Jan 7, 2026 | 19.80 | 20.76 | 19.20 | 19.98 | 19.98 | 1.16% | 1,850,558 |
| Jan 6, 2026 | 19.65 | 19.84 | 19.15 | 19.75 | 19.75 | 0.20% | 1,976,344 |
| Jan 5, 2026 | 20.83 | 20.85 | 19.33 | 19.71 | 19.71 | -5.33% | 2,107,270 |
| Jan 2, 2026 | 21.44 | 21.50 | 20.21 | 20.82 | 20.82 | -3.07% | 2,108,942 |
| Dec 31, 2025 | 21.33 | 21.66 | 21.00 | 21.48 | 21.48 | 1.42% | 1,344,726 |
| Dec 30, 2025 | 21.44 | 21.86 | 21.12 | 21.18 | 21.18 | -1.94% | 1,088,293 |
| Dec 29, 2025 | 21.71 | 22.12 | 21.00 | 21.60 | 21.60 | -0.51% | 2,123,242 |
| Dec 26, 2025 | 22.01 | 22.16 | 21.33 | 21.71 | 21.71 | -2.78% | 1,037,800 |
| Dec 24, 2025 | 21.70 | 22.53 | 21.56 | 22.33 | 22.33 | 2.76% | 844,249 |
| Dec 23, 2025 | 21.90 | 22.45 | 21.44 | 21.73 | 21.73 | -1.36% | 4,021,601 |
| Dec 22, 2025 | 21.96 | 22.39 | 21.23 | 22.03 | 22.03 | 2.75% | 2,511,370 |
| Dec 19, 2025 | 20.71 | 21.99 | 20.18 | 21.44 | 21.44 | 7.47% | 7,344,319 |
| Dec 18, 2025 | 20.19 | 20.50 | 19.37 | 19.95 | 19.95 | 0.86% | 3,602,208 |
| Dec 17, 2025 | 21.60 | 21.93 | 19.77 | 19.78 | 19.78 | -15.76% | 10,767,864 |
| Dec 16, 2025 | 22.88 | 24.07 | 22.60 | 23.48 | 23.48 | 3.71% | 3,477,155 |
| Dec 15, 2025 | 22.92 | 25.30 | 21.22 | 22.64 | 22.64 | 15.69% | 12,946,788 |
| Dec 12, 2025 | 19.67 | 19.82 | 18.81 | 19.57 | 19.57 | 0.41% | 1,424,576 |
| Dec 11, 2025 | 20.20 | 20.80 | 19.27 | 19.49 | 19.49 | -3.99% | 1,120,105 |
| Dec 10, 2025 | 19.10 | 20.44 | 18.87 | 20.30 | 20.30 | 6.51% | 1,006,007 |
| Dec 9, 2025 | 19.58 | 19.91 | 19.03 | 19.06 | 19.06 | -2.95% | 683,693 |
| Dec 8, 2025 | 20.13 | 20.39 | 19.29 | 19.64 | 19.64 | -0.61% | 932,747 |
| Dec 5, 2025 | 20.08 | 20.46 | 19.69 | 19.76 | 19.76 | -1.64% | 782,437 |
| Dec 4, 2025 | 19.07 | 20.40 | 18.91 | 20.09 | 20.09 | 3.72% | 1,533,028 |
| Dec 3, 2025 | 17.40 | 19.66 | 17.00 | 19.37 | 19.37 | 13.34% | 2,113,330 |
| Dec 2, 2025 | 18.44 | 18.57 | 16.81 | 17.09 | 17.09 | -6.71% | 1,155,798 |
| Dec 1, 2025 | 18.51 | 18.61 | 17.84 | 18.32 | 18.32 | -0.54% | 808,436 |
| Nov 28, 2025 | 18.75 | 18.96 | 18.23 | 18.42 | 18.42 | -1.13% | 328,589 |
| Nov 26, 2025 | 18.29 | 18.76 | 18.00 | 18.63 | 18.63 | 1.80% | 1,011,076 |
| Nov 25, 2025 | 18.86 | 19.13 | 17.96 | 18.30 | 18.30 | -1.88% | 842,955 |
| Nov 24, 2025 | 18.67 | 19.16 | 18.34 | 18.65 | 18.65 | 0.65% | 1,052,732 |
| Nov 21, 2025 | 17.46 | 19.01 | 17.30 | 18.53 | 18.53 | 5.83% | 1,430,379 |
| Nov 20, 2025 | 18.00 | 18.94 | 17.50 | 17.51 | 17.51 | -1.02% | 850,407 |
| Nov 19, 2025 | 18.00 | 18.41 | 17.62 | 17.69 | 17.69 | -0.95% | 1,451,024 |
| Nov 18, 2025 | 18.04 | 18.28 | 17.47 | 17.86 | 17.86 | -1.49% | 997,331 |
| Nov 17, 2025 | 17.71 | 18.79 | 17.35 | 18.13 | 18.13 | 5.78% | 1,680,679 |
| Nov 14, 2025 | 16.11 | 18.46 | 16.11 | 17.14 | 17.14 | 3.82% | 2,006,556 |
| Nov 13, 2025 | 17.55 | 17.55 | 16.51 | 16.51 | 16.51 | -5.28% | 1,914,033 |
| Nov 12, 2025 | 17.48 | 17.94 | 17.06 | 17.43 | 17.43 | -0.51% | 1,547,895 |
| Nov 11, 2025 | 16.38 | 17.72 | 16.12 | 17.52 | 17.52 | 6.57% | 2,025,570 |
| Nov 10, 2025 | 15.46 | 16.47 | 15.46 | 16.44 | 16.44 | 7.87% | 1,394,488 |
| Nov 7, 2025 | 15.45 | 15.80 | 14.64 | 15.24 | 15.24 | -1.68% | 1,665,412 |
| Nov 6, 2025 | 15.47 | 15.84 | 15.26 | 15.50 | 15.50 | 0.98% | 1,082,916 |
| Nov 5, 2025 | 15.47 | 15.81 | 14.71 | 15.35 | 15.35 | -0.39% | 1,282,215 |
| Nov 4, 2025 | 16.36 | 16.80 | 15.06 | 15.41 | 15.41 | -9.35% | 1,535,138 |
| Nov 3, 2025 | 16.07 | 17.87 | 15.82 | 17.00 | 17.00 | 5.79% | 3,015,725 |
| Oct 31, 2025 | 15.93 | 16.44 | 15.64 | 16.07 | 16.07 | 0.56% | 732,915 |
| Oct 30, 2025 | 15.55 | 16.42 | 15.36 | 15.98 | 15.98 | 1.40% | 532,923 |
| Oct 29, 2025 | 16.40 | 16.52 | 15.55 | 15.76 | 15.76 | -3.84% | 1,493,920 |
| Oct 28, 2025 | 16.60 | 16.97 | 16.27 | 16.39 | 16.39 | -1.27% | 669,461 |
| Oct 27, 2025 | 15.97 | 17.21 | 15.90 | 16.60 | 16.60 | 5.80% | 1,006,527 |
| Oct 24, 2025 | 16.00 | 16.40 | 15.48 | 15.69 | 15.69 | -2.30% | 1,166,625 |
| Oct 23, 2025 | 15.67 | 16.30 | 15.35 | 16.06 | 16.06 | 1.01% | 743,855 |
| Oct 22, 2025 | 16.87 | 17.32 | 15.83 | 15.90 | 15.90 | -5.02% | 1,684,821 |
| Oct 21, 2025 | 16.22 | 16.82 | 15.94 | 16.74 | 16.74 | 3.02% | 1,002,392 |
| Oct 20, 2025 | 16.25 | 16.29 | 15.49 | 16.25 | 16.25 | 3.70% | 791,003 |
| Oct 17, 2025 | 16.16 | 16.70 | 15.11 | 15.67 | 15.67 | -4.97% | 1,333,601 |
| Oct 16, 2025 | 16.59 | 17.08 | 15.69 | 16.49 | 16.49 | 0.86% | 1,341,684 |
| Oct 15, 2025 | 13.99 | 16.40 | 13.94 | 16.35 | 16.35 | 15.96% | 2,106,138 |
| Oct 14, 2025 | 13.80 | 14.32 | 13.54 | 14.10 | 14.10 | -1.05% | 674,550 |
| Oct 13, 2025 | 13.92 | 14.48 | 13.68 | 14.25 | 14.25 | 2.37% | 1,031,697 |