Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
15.30
+0.23 (1.53%)
At close: Jun 26, 2026, 4:00 PM EDT
15.20
-0.10 (-0.65%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Immunic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.97 | 15.84 | 14.87 | 15.30 | 15.30 | 1.53% | 233,802 |
| Jun 25, 2026 | 14.81 | 15.38 | 14.45 | 15.07 | 15.07 | 2.45% | 152,037 |
| Jun 24, 2026 | 15.16 | 15.45 | 14.39 | 14.71 | 14.71 | -2.39% | 225,610 |
| Jun 23, 2026 | 14.48 | 15.41 | 14.12 | 15.07 | 15.07 | 2.17% | 224,468 |
| Jun 22, 2026 | 14.25 | 15.35 | 14.20 | 14.75 | 14.75 | 3.87% | 302,500 |
| Jun 18, 2026 | 14.00 | 14.48 | 13.71 | 14.20 | 14.20 | - | 263,740 |
| Jun 17, 2026 | 13.79 | 14.59 | 13.50 | 14.20 | 14.20 | 3.57% | 129,812 |
| Jun 16, 2026 | 14.13 | 14.24 | 13.50 | 13.71 | 13.71 | -2.14% | 118,851 |
| Jun 15, 2026 | 13.96 | 14.40 | 13.51 | 14.01 | 14.01 | 1.08% | 139,078 |
| Jun 12, 2026 | 13.03 | 14.31 | 12.75 | 13.86 | 13.86 | 6.04% | 195,633 |
| Jun 11, 2026 | 11.62 | 13.41 | 11.55 | 13.07 | 13.07 | 11.61% | 361,033 |
| Jun 10, 2026 | 12.03 | 12.72 | 11.62 | 11.71 | 11.71 | -4.49% | 190,257 |
| Jun 9, 2026 | 12.40 | 13.07 | 11.70 | 12.26 | 12.26 | 1.66% | 254,579 |
| Jun 8, 2026 | 12.82 | 13.00 | 12.00 | 12.06 | 12.06 | -5.56% | 201,816 |
| Jun 5, 2026 | 14.37 | 14.37 | 12.60 | 12.77 | 12.77 | -11.50% | 261,355 |
| Jun 4, 2026 | 13.92 | 15.24 | 13.80 | 14.43 | 14.43 | 1.83% | 207,321 |
| Jun 3, 2026 | 14.53 | 15.15 | 13.92 | 14.17 | 14.17 | -3.21% | 252,392 |
| Jun 2, 2026 | 15.15 | 15.15 | 14.22 | 14.64 | 14.64 | -3.24% | 248,356 |
| Jun 1, 2026 | 15.10 | 15.40 | 14.65 | 15.13 | 15.13 | 1.14% | 171,489 |
| May 29, 2026 | 15.10 | 15.77 | 14.76 | 14.96 | 14.96 | -0.07% | 366,560 |
| May 28, 2026 | 13.93 | 15.40 | 13.91 | 14.97 | 14.97 | 6.93% | 379,095 |
| May 27, 2026 | 12.51 | 14.69 | 12.08 | 14.00 | 14.00 | 7.94% | 395,607 |
| May 26, 2026 | 13.25 | 13.70 | 12.66 | 12.97 | 12.97 | -0.61% | 247,991 |
| May 22, 2026 | 12.50 | 13.80 | 12.48 | 13.05 | 13.05 | 6.10% | 327,030 |
| May 21, 2026 | 11.36 | 12.49 | 10.87 | 12.30 | 12.30 | 6.49% | 262,574 |
| May 20, 2026 | 11.68 | 11.72 | 10.90 | 11.55 | 11.55 | -0.43% | 204,934 |
| May 19, 2026 | 11.77 | 11.83 | 11.25 | 11.60 | 11.60 | -0.51% | 137,307 |
| May 18, 2026 | 12.10 | 12.11 | 11.40 | 11.66 | 11.66 | -3.48% | 121,553 |
| May 15, 2026 | 12.36 | 12.57 | 11.65 | 12.08 | 12.08 | -4.54% | 161,735 |
| May 14, 2026 | 13.00 | 13.19 | 12.23 | 12.66 | 12.66 | -2.28% | 213,558 |
| May 13, 2026 | 11.51 | 13.30 | 11.30 | 12.95 | 12.95 | 8.82% | 461,915 |
| May 12, 2026 | 11.99 | 12.10 | 11.45 | 11.90 | 11.90 | -0.83% | 155,039 |
| May 11, 2026 | 11.62 | 12.25 | 11.45 | 12.00 | 12.00 | 3.18% | 239,387 |
| May 8, 2026 | 11.64 | 12.09 | 11.25 | 11.63 | 11.63 | -1.02% | 221,518 |
| May 7, 2026 | 10.92 | 11.84 | 10.46 | 11.75 | 11.75 | 6.62% | 361,155 |
| May 6, 2026 | 11.21 | 11.33 | 10.41 | 11.02 | 11.02 | -2.30% | 462,207 |
| May 5, 2026 | 10.62 | 11.29 | 10.12 | 11.28 | 11.28 | 6.21% | 274,397 |
| May 4, 2026 | 9.76 | 10.70 | 9.72 | 10.62 | 10.62 | 10.05% | 336,476 |
| May 1, 2026 | 9.57 | 9.81 | 9.25 | 9.65 | 9.65 | 0.31% | 185,087 |
| Apr 30, 2026 | 10.15 | 10.21 | 9.05 | 9.62 | 9.62 | -4.09% | 443,154 |
| Apr 29, 2026 | 10.55 | 10.75 | 9.98 | 10.03 | 10.03 | -6.70% | 360,810 |
| Apr 28, 2026 | 9.58 | 10.91 | 9.58 | 10.75 | 10.75 | 7.72% | 375,965 |
| Apr 27, 2026 | 8.64 | 10.30 | 8.50 | 9.98 | 9.98 | 13.40% | 409,635 |
| Apr 24, 2026 | 9.00 | 9.21 | 8.70 | 8.80 | 8.80 | -4.16% | 389,346 |
| Apr 23, 2026 | 9.00 | 9.32 | 8.53 | 9.18 | 9.18 | 2.03% | 580,939 |
| Apr 22, 2026 | 9.00 | 9.35 | 9.00 | 9.00 | 9.00 | -0.10% | 261,703 |
| Apr 21, 2026 | 9.83 | 9.99 | 9.00 | 9.01 | 9.01 | -5.66% | 239,586 |
| Apr 20, 2026 | 9.87 | 10.06 | 9.20 | 9.55 | 9.55 | -4.50% | 591,073 |
| Apr 17, 2026 | 10.00 | 10.60 | 9.70 | 10.00 | 10.00 | - | 330,947 |
| Apr 16, 2026 | 11.00 | 11.15 | 9.56 | 10.00 | 10.00 | -9.91% | 680,503 |
| Apr 15, 2026 | 10.80 | 11.30 | 10.50 | 11.10 | 11.10 | -5.93% | 354,764 |
| Apr 14, 2026 | 12.48 | 12.95 | 11.70 | 11.80 | 11.80 | -3.28% | 287,744 |
| Apr 13, 2026 | 11.70 | 13.40 | 11.70 | 12.20 | 12.20 | 4.27% | 240,020 |
| Apr 10, 2026 | 13.10 | 13.10 | 11.60 | 11.70 | 11.70 | -9.30% | 199,799 |
| Apr 9, 2026 | 11.90 | 13.00 | 11.80 | 12.90 | 12.90 | 8.40% | 157,817 |
| Apr 8, 2026 | 12.20 | 12.50 | 11.80 | 11.90 | 11.90 | - | 130,988 |
| Apr 7, 2026 | 11.78 | 12.40 | 11.30 | 11.90 | 11.90 | 1.71% | 244,591 |
| Apr 6, 2026 | 11.50 | 12.30 | 11.40 | 11.70 | 11.70 | 0.86% | 171,589 |
| Apr 2, 2026 | 11.10 | 11.60 | 11.00 | 11.60 | 11.60 | 0.87% | 80,862 |
| Apr 1, 2026 | 11.30 | 12.10 | 11.30 | 11.50 | 11.50 | 3.60% | 184,444 |
| Mar 31, 2026 | 10.70 | 11.30 | 10.60 | 11.10 | 11.10 | 7.77% | 163,831 |
| Mar 30, 2026 | 11.00 | 11.50 | 10.30 | 10.30 | 10.30 | -5.50% | 201,412 |
| Mar 27, 2026 | 12.60 | 12.80 | 10.90 | 10.90 | 10.90 | -13.49% | 337,685 |
| Mar 26, 2026 | 13.00 | 13.10 | 12.30 | 12.60 | 12.60 | -4.55% | 158,887 |
| Mar 25, 2026 | 12.60 | 13.50 | 12.60 | 13.20 | 13.20 | 5.60% | 199,939 |
| Mar 24, 2026 | 11.90 | 12.90 | 11.90 | 12.50 | 12.50 | 6.84% | 249,263 |
| Mar 23, 2026 | 11.25 | 12.00 | 11.20 | 11.70 | 11.70 | 6.36% | 182,361 |
| Mar 20, 2026 | 11.50 | 11.60 | 10.70 | 11.00 | 11.00 | -5.17% | 202,433 |
| Mar 19, 2026 | 11.30 | 11.80 | 11.10 | 11.60 | 11.60 | 0.87% | 143,817 |
| Mar 18, 2026 | 12.00 | 12.10 | 11.50 | 11.50 | 11.50 | -4.17% | 120,297 |
| Mar 17, 2026 | 11.50 | 12.15 | 11.10 | 12.00 | 12.00 | 3.45% | 282,992 |
| Mar 16, 2026 | 11.80 | 12.60 | 11.30 | 11.60 | 11.60 | -0.85% | 229,580 |
| Mar 13, 2026 | 13.90 | 14.00 | 11.60 | 11.70 | 11.70 | -14.60% | 505,580 |
| Mar 12, 2026 | 15.00 | 15.10 | 13.50 | 13.70 | 13.70 | -5.52% | 520,506 |
| Mar 11, 2026 | 13.65 | 14.60 | 12.90 | 14.50 | 14.50 | 12.40% | 529,480 |
| Mar 10, 2026 | 12.80 | 13.75 | 12.65 | 12.90 | 12.90 | 3.20% | 445,379 |
| Mar 9, 2026 | 12.00 | 12.70 | 11.80 | 12.50 | 12.50 | 1.63% | 194,717 |
| Mar 6, 2026 | 11.00 | 12.50 | 11.00 | 12.30 | 12.30 | 10.81% | 335,355 |
| Mar 5, 2026 | 11.90 | 12.80 | 11.10 | 11.10 | 11.10 | -5.13% | 428,464 |
| Mar 4, 2026 | 10.80 | 12.00 | 10.60 | 11.70 | 11.70 | 9.35% | 361,869 |
| Mar 3, 2026 | 10.60 | 11.50 | 10.45 | 10.70 | 10.70 | 0.94% | 300,461 |
| Mar 2, 2026 | 9.90 | 11.65 | 9.76 | 10.60 | 10.60 | 3.92% | 723,450 |
| Feb 27, 2026 | 9.48 | 10.46 | 9.43 | 10.20 | 10.20 | 7.63% | 378,371 |
| Feb 26, 2026 | 9.24 | 9.48 | 9.00 | 9.48 | 9.48 | 4.10% | 155,609 |
| Feb 25, 2026 | 9.02 | 9.38 | 8.78 | 9.10 | 9.10 | 1.35% | 162,313 |
| Feb 24, 2026 | 8.50 | 9.08 | 8.31 | 8.98 | 8.98 | 3.81% | 235,990 |
| Feb 23, 2026 | 9.24 | 9.50 | 8.55 | 8.65 | 8.65 | -7.95% | 279,541 |
| Feb 20, 2026 | 9.50 | 9.60 | 8.98 | 9.40 | 9.40 | -3.56% | 254,186 |
| Feb 19, 2026 | 9.00 | 10.20 | 8.87 | 9.75 | 9.75 | 11.13% | 467,266 |
| Feb 18, 2026 | 9.17 | 9.20 | 8.70 | 8.77 | 8.77 | -4.38% | 225,706 |
| Feb 17, 2026 | 9.30 | 9.60 | 8.51 | 9.17 | 9.17 | 0.53% | 613,958 |
| Feb 13, 2026 | 11.30 | 12.00 | 9.10 | 9.13 | 9.13 | 4.87% | 6,441,347 |
| Feb 12, 2026 | 7.55 | 8.94 | 7.25 | 8.70 | 8.70 | 17.22% | 565,363 |
| Feb 11, 2026 | 8.26 | 8.40 | 6.80 | 7.42 | 7.42 | -6.59% | 336,112 |
| Feb 10, 2026 | 7.19 | 8.50 | 7.16 | 7.95 | 7.95 | 11.30% | 538,954 |
| Feb 9, 2026 | 6.30 | 7.20 | 5.90 | 7.14 | 7.14 | 15.16% | 355,228 |
| Feb 6, 2026 | 5.93 | 6.20 | 5.80 | 6.20 | 6.20 | 5.26% | 119,203 |
| Feb 5, 2026 | 6.30 | 6.41 | 5.73 | 5.89 | 5.89 | -5.02% | 123,874 |
| Feb 4, 2026 | 6.61 | 6.75 | 6.04 | 6.20 | 6.20 | -5.43% | 83,035 |
| Feb 3, 2026 | 6.70 | 6.94 | 6.28 | 6.56 | 6.56 | 0.28% | 93,918 |