Immunome, Inc. (IMNM)
NASDAQ: IMNM · Real-Time Price · USD
19.76
-0.33 (-1.64%)
Dec 5, 2025, 4:00 PM EST - Market closed
Immunome Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,532,898 |
| Dec 3, 2025 | 17.40 | 19.66 | 17.00 | 19.37 | 19.37 | 13.34% | 2,112,174 |
| Dec 2, 2025 | 18.44 | 18.57 | 16.81 | 17.09 | 17.09 | -6.71% | 1,149,073 |
| Dec 1, 2025 | 18.51 | 18.61 | 17.84 | 18.32 | 18.32 | -0.54% | 808,337 |
| Nov 28, 2025 | 18.75 | 18.96 | 18.23 | 18.42 | 18.42 | -1.13% | 328,485 |
| Nov 26, 2025 | 18.29 | 18.76 | 18.00 | 18.63 | 18.63 | 1.80% | 1,010,740 |
| 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% | 1,052,643 |
| Nov 21, 2025 | 17.46 | 19.02 | 17.30 | 18.53 | 18.53 | 5.83% | 1,430,184 |
| Nov 20, 2025 | 18.00 | 18.94 | 17.50 | 17.51 | 17.51 | -1.02% | 850,207 |
| 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 |
| Oct 10, 2025 | 14.68 | 14.75 | 13.49 | 13.92 | 13.92 | -2.59% | 1,472,296 |
| Oct 9, 2025 | 14.00 | 14.41 | 13.65 | 14.29 | 14.29 | 2.00% | 1,425,058 |
| Oct 8, 2025 | 14.12 | 14.78 | 13.78 | 14.01 | 14.01 | 1.37% | 1,835,893 |
| Oct 7, 2025 | 14.44 | 14.54 | 13.41 | 13.82 | 13.82 | -4.09% | 1,297,149 |
| Oct 6, 2025 | 12.50 | 14.48 | 12.41 | 14.41 | 14.41 | 16.40% | 2,757,687 |
| Oct 3, 2025 | 11.63 | 12.55 | 11.55 | 12.38 | 12.38 | 7.93% | 1,916,833 |
| Oct 2, 2025 | 11.32 | 11.63 | 11.25 | 11.47 | 11.47 | 1.15% | 890,271 |
| Oct 1, 2025 | 11.48 | 12.00 | 11.30 | 11.34 | 11.34 | -3.16% | 1,378,223 |
| Sep 30, 2025 | 11.26 | 11.82 | 11.09 | 11.71 | 11.71 | 3.26% | 1,293,449 |
| Sep 29, 2025 | 11.58 | 11.86 | 11.15 | 11.34 | 11.34 | -2.16% | 1,810,938 |
| Sep 26, 2025 | 10.06 | 11.66 | 10.06 | 11.59 | 11.59 | 14.13% | 5,885,348 |
| Sep 25, 2025 | 10.89 | 11.02 | 10.00 | 10.16 | 10.16 | -9.33% | 1,243,708 |
| Sep 24, 2025 | 10.65 | 12.30 | 10.65 | 11.20 | 11.20 | 6.06% | 3,868,530 |
| Sep 23, 2025 | 9.86 | 10.74 | 9.85 | 10.56 | 10.56 | 8.09% | 1,528,567 |
| Sep 22, 2025 | 9.79 | 10.03 | 9.36 | 9.77 | 9.77 | 4.05% | 1,346,443 |
| Sep 19, 2025 | 9.86 | 10.04 | 9.28 | 9.39 | 9.39 | -4.67% | 2,436,816 |
| Sep 18, 2025 | 9.10 | 9.92 | 9.06 | 9.85 | 9.85 | 9.57% | 1,769,586 |
| Sep 17, 2025 | 9.08 | 9.46 | 8.93 | 8.99 | 8.99 | -1.10% | 1,162,404 |
| Sep 16, 2025 | 9.44 | 9.63 | 9.06 | 9.09 | 9.09 | -4.11% | 895,706 |
| Sep 15, 2025 | 9.36 | 9.56 | 9.01 | 9.48 | 9.48 | 2.93% | 1,157,291 |
| Sep 12, 2025 | 9.68 | 10.27 | 9.19 | 9.21 | 9.21 | -4.86% | 5,212,398 |
| Sep 11, 2025 | 9.01 | 9.71 | 8.96 | 9.68 | 9.68 | 7.56% | 995,188 |
| Sep 10, 2025 | 9.15 | 9.51 | 8.94 | 9.00 | 9.00 | -2.28% | 800,431 |
| Sep 9, 2025 | 9.41 | 9.50 | 8.67 | 9.21 | 9.21 | -2.02% | 1,619,061 |
| Sep 8, 2025 | 10.37 | 10.41 | 9.40 | 9.40 | 9.40 | -10.65% | 1,229,393 |
| Sep 5, 2025 | 10.14 | 10.65 | 10.06 | 10.52 | 10.52 | 7.35% | 1,359,337 |
| Sep 4, 2025 | 10.25 | 10.31 | 9.54 | 9.80 | 9.80 | -4.39% | 911,046 |
| Sep 3, 2025 | 9.14 | 10.29 | 9.13 | 10.25 | 10.25 | 10.45% | 1,064,953 |
| Sep 2, 2025 | 9.51 | 9.76 | 9.16 | 9.28 | 9.28 | -2.42% | 568,826 |
| Aug 29, 2025 | 9.89 | 9.99 | 9.41 | 9.51 | 9.51 | -3.94% | 684,063 |
| Aug 28, 2025 | 9.97 | 10.22 | 9.80 | 9.90 | 9.90 | -0.50% | 412,603 |
| Aug 27, 2025 | 10.12 | 10.28 | 9.93 | 9.95 | 9.95 | -2.07% | 540,256 |
| Aug 26, 2025 | 9.99 | 10.21 | 9.84 | 10.16 | 10.16 | 2.42% | 1,154,957 |
| Aug 25, 2025 | 10.30 | 10.52 | 9.84 | 9.92 | 9.92 | -3.69% | 592,902 |
| Aug 22, 2025 | 10.16 | 10.73 | 10.04 | 10.30 | 10.30 | 3.52% | 1,038,865 |
| Aug 21, 2025 | 9.49 | 9.96 | 9.37 | 9.95 | 9.95 | 3.97% | 366,635 |
| Aug 20, 2025 | 10.00 | 10.04 | 9.55 | 9.57 | 9.57 | -4.49% | 521,812 |
| Aug 19, 2025 | 10.24 | 10.24 | 9.81 | 10.02 | 10.02 | -2.24% | 435,386 |
| Aug 18, 2025 | 10.32 | 10.39 | 10.12 | 10.25 | 10.25 | -0.29% | 478,973 |
| Aug 15, 2025 | 9.95 | 10.38 | 9.92 | 10.28 | 10.28 | 3.42% | 674,787 |
| Aug 14, 2025 | 9.81 | 10.21 | 9.81 | 9.94 | 9.94 | -0.70% | 576,802 |
| Aug 13, 2025 | 10.02 | 10.38 | 9.98 | 10.01 | 10.01 | 1.01% | 983,058 |
| Aug 12, 2025 | 9.69 | 9.98 | 9.47 | 9.91 | 9.91 | 2.59% | 524,971 |
| Aug 11, 2025 | 9.60 | 9.83 | 9.47 | 9.66 | 9.66 | -0.31% | 676,199 |
| Aug 8, 2025 | 9.74 | 10.03 | 9.60 | 9.69 | 9.69 | -1.82% | 580,876 |
| Aug 7, 2025 | 10.71 | 10.75 | 9.80 | 9.87 | 9.87 | -5.64% | 1,109,370 |
| Aug 6, 2025 | 10.80 | 10.80 | 10.24 | 10.46 | 10.46 | -3.59% | 538,261 |
| Aug 5, 2025 | 10.90 | 11.13 | 10.77 | 10.85 | 10.85 | -0.91% | 651,906 |
| Aug 4, 2025 | 10.62 | 11.09 | 10.38 | 10.95 | 10.95 | 3.40% | 436,884 |
| Aug 1, 2025 | 10.25 | 10.76 | 10.23 | 10.59 | 10.59 | 0.67% | 632,445 |
| Jul 31, 2025 | 10.67 | 10.78 | 10.40 | 10.52 | 10.52 | -2.14% | 560,505 |
| Jul 30, 2025 | 10.77 | 11.08 | 10.56 | 10.75 | 10.75 | 1.42% | 537,431 |
| Jul 29, 2025 | 10.94 | 10.94 | 10.33 | 10.60 | 10.60 | -2.21% | 693,311 |
| Jul 28, 2025 | 10.93 | 11.10 | 10.66 | 10.84 | 10.84 | -0.28% | 564,018 |
| Jul 25, 2025 | 11.25 | 11.29 | 10.73 | 10.87 | 10.87 | -3.29% | 572,149 |
| Jul 24, 2025 | 11.43 | 11.55 | 10.94 | 11.24 | 11.24 | -1.83% | 860,908 |
| Jul 23, 2025 | 11.22 | 11.68 | 11.18 | 11.45 | 11.45 | 3.43% | 845,995 |
| Jul 22, 2025 | 10.68 | 11.13 | 10.61 | 11.07 | 11.07 | 2.31% | 684,821 |
| Jul 21, 2025 | 10.62 | 10.93 | 10.47 | 10.82 | 10.82 | 2.27% | 590,202 |
| Jul 18, 2025 | 10.49 | 11.07 | 10.36 | 10.58 | 10.58 | 1.24% | 1,193,233 |
| Jul 17, 2025 | 9.69 | 10.56 | 9.64 | 10.45 | 10.45 | 8.07% | 1,252,514 |