Skip to main content
Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
1.250
+0.020 (1.63%)
At close: Mar 9, 2026, 4:00 PM EDT
1.190
-0.060 (-4.80%)
After-hours: Mar 9, 2026, 5:01 PM EDT

Immunic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.201.251.181.25-1.63%1,626,743
Mar 6, 20261.101.251.101.231.2310.81%3,299,151
Mar 5, 20261.191.281.111.111.11-5.13%4,255,180
Mar 4, 20261.081.201.061.171.179.35%3,563,526
Mar 3, 20261.061.151.051.071.070.94%2,982,117
Mar 2, 20260.991.170.981.061.063.92%7,222,996
Feb 27, 20260.951.050.941.021.027.63%3,783,718
Feb 26, 20260.920.950.900.950.954.10%1,556,095
Feb 25, 20260.900.940.880.910.911.35%1,623,133
Feb 24, 20260.850.910.830.900.903.81%2,359,906
Feb 23, 20260.920.950.850.870.87-7.95%2,795,414
Feb 20, 20260.950.960.900.940.94-3.56%2,541,869
Feb 19, 20260.901.020.890.970.9711.13%4,672,668
Feb 18, 20260.920.920.870.880.88-4.38%2,257,063
Feb 17, 20260.930.960.850.920.920.53%6,139,589
Feb 13, 20261.131.200.910.910.914.87%64,413,471
Feb 12, 20260.750.890.730.870.8717.22%5,653,633
Feb 11, 20260.830.840.680.740.74-6.59%3,361,125
Feb 10, 20260.720.850.720.790.7911.30%5,389,544
Feb 9, 20260.630.720.590.710.7115.16%3,552,283
Feb 6, 20260.590.620.580.620.625.26%1,192,032
Feb 5, 20260.630.640.570.590.59-5.02%1,238,748
Feb 4, 20260.660.680.600.620.62-5.43%830,351
Feb 3, 20260.670.690.630.660.660.28%939,184
Feb 2, 20260.620.660.610.650.654.62%1,072,517
Jan 30, 20260.610.630.600.630.632.46%1,109,078
Jan 29, 20260.600.610.580.610.610.10%1,152,431
Jan 28, 20260.630.630.600.610.61-2.06%1,026,452
Jan 27, 20260.690.690.600.620.62-10.13%3,571,555
Jan 26, 20260.690.720.680.690.690.73%745,206
Jan 23, 20260.700.700.670.690.69-0.16%1,380,373
Jan 22, 20260.660.710.660.690.694.41%1,196,836
Jan 21, 20260.650.690.640.660.662.26%1,196,963
Jan 20, 20260.630.670.590.640.644.32%1,935,997
Jan 16, 20260.640.650.600.620.62-3.27%1,363,515
Jan 15, 20260.680.680.630.640.64-1.71%1,265,313
Jan 14, 20260.660.690.630.650.65-4.03%1,784,779
Jan 13, 20260.680.710.650.680.682.39%1,845,677
Jan 12, 20260.690.700.640.660.66-0.51%1,599,106
Jan 9, 20260.660.720.660.660.660.33%1,755,712
Jan 8, 20260.690.700.650.660.66-3.96%1,527,987
Jan 7, 20260.640.710.640.690.6910.67%2,852,287
Jan 6, 20260.670.680.610.620.62-2.15%1,474,433
Jan 5, 20260.640.650.620.640.649.30%1,608,778
Jan 2, 20260.560.590.540.580.589.24%1,389,789
Dec 31, 20250.520.540.510.530.534.61%989,210
Dec 30, 20250.510.520.510.510.51-2.13%1,332,278
Dec 29, 20250.570.570.520.520.52-7.13%2,123,912
Dec 26, 20250.590.600.540.560.56-3.94%1,826,086
Dec 24, 20250.570.590.560.580.581.78%777,054
Dec 23, 20250.600.620.570.570.57-4.84%1,224,042
Dec 22, 20250.590.650.580.600.605.29%1,820,448
Dec 19, 20250.560.590.550.570.571.13%2,348,903
Dec 18, 20250.590.600.560.570.57-2.31%2,426,316
Dec 17, 20250.610.620.580.580.58-3.40%1,410,530
Dec 16, 20250.610.630.600.600.60-2.17%1,498,539
Dec 15, 20250.640.650.580.610.61-1.26%2,342,326
Dec 12, 20250.670.670.620.620.62-5.26%1,723,398
Dec 11, 20250.700.700.650.660.66-3.95%2,200,210
Dec 10, 20250.680.690.670.680.681.88%819,352
Dec 9, 20250.660.690.660.670.670.13%1,056,531
Dec 8, 20250.690.700.660.670.670.74%729,746
Dec 5, 20250.690.690.660.660.66-3.44%995,133
Dec 4, 20250.650.690.630.690.695.89%1,056,219
Dec 3, 20250.670.680.640.650.65-0.31%1,356,365
Dec 2, 20250.680.700.650.650.65-3.98%1,418,511
Dec 1, 20250.710.720.660.680.68-4.62%1,528,875
Nov 28, 20250.690.720.690.710.711.55%943,112
Nov 26, 20250.710.730.700.700.70-0.78%1,068,684
Nov 25, 20250.700.710.690.710.712.39%690,719
Nov 24, 20250.700.700.680.690.690.52%1,104,193
Nov 21, 20250.680.700.680.690.69-0.16%608,364
Nov 20, 20250.720.750.670.690.69-3.62%1,880,165
Nov 19, 20250.740.750.700.710.71-6.14%1,032,272
Nov 18, 20250.730.780.730.760.764.11%1,985,945
Nov 17, 20250.780.780.730.730.73-6.23%1,329,528
Nov 14, 20250.710.790.700.780.789.26%1,263,645
Nov 13, 20250.780.780.700.710.71-6.24%1,397,404
Nov 12, 20250.780.790.730.760.76-2.56%960,300
Nov 11, 20250.760.780.750.780.782.04%911,779
Nov 10, 20250.750.770.720.760.766.36%1,108,213
Nov 7, 20250.700.730.670.720.722.48%1,140,648
Nov 6, 20250.730.730.690.700.70-3.00%716,849
Nov 5, 20250.700.740.700.720.724.60%831,123
Nov 4, 20250.750.760.670.690.69-7.62%1,904,352
Nov 3, 20250.780.790.730.750.75-3.94%2,271,642
Oct 31, 20250.790.800.780.780.78-0.69%872,106
Oct 30, 20250.800.820.780.780.78-1.70%694,040
Oct 29, 20250.840.840.790.800.80-5.01%1,055,673
Oct 28, 20250.850.870.810.840.840.59%1,557,596
Oct 27, 20250.780.850.780.840.848.79%1,987,311
Oct 24, 20250.780.790.760.770.77-1.59%1,202,141
Oct 23, 20250.790.810.760.780.78-1.17%1,408,512
Oct 22, 20250.820.830.780.790.79-4.04%1,735,629
Oct 21, 20250.830.840.800.820.82-1.69%1,418,373
Oct 20, 20250.810.860.810.840.844.51%1,173,815
Oct 17, 20250.800.820.780.800.80-1.91%1,569,231
Oct 16, 20250.840.850.800.820.82-2.56%1,392,069
Oct 15, 20250.850.870.820.840.84-0.92%1,209,723
Oct 14, 20250.890.890.840.850.85-5.53%1,629,290