Immunic, Inc. (IMUX)
NASDAQ: IMUX · Real-Time Price · USD
10.75
+0.77 (7.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Immunic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.58 | 10.91 | 9.58 | 10.75 | 10.75 | 7.72% | 375,432 |
| 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 |
| Feb 2, 2026 | 6.22 | 6.59 | 6.10 | 6.54 | 6.54 | 4.62% | 107,251 |
| Jan 30, 2026 | 6.13 | 6.30 | 6.00 | 6.25 | 6.25 | 2.46% | 110,907 |
| Jan 29, 2026 | 6.00 | 6.14 | 5.81 | 6.10 | 6.10 | 0.10% | 115,243 |
| Jan 28, 2026 | 6.27 | 6.30 | 6.00 | 6.09 | 6.09 | -2.06% | 102,645 |
| Jan 27, 2026 | 6.88 | 6.90 | 6.00 | 6.22 | 6.22 | -10.13% | 357,155 |
| Jan 26, 2026 | 6.91 | 7.20 | 6.75 | 6.92 | 6.92 | 0.73% | 74,520 |
| Jan 23, 2026 | 6.98 | 7.00 | 6.71 | 6.87 | 6.87 | -0.16% | 138,037 |
| Jan 22, 2026 | 6.62 | 7.09 | 6.56 | 6.88 | 6.88 | 4.41% | 119,683 |
| Jan 21, 2026 | 6.51 | 6.92 | 6.45 | 6.59 | 6.59 | 2.26% | 119,696 |
| Jan 20, 2026 | 6.30 | 6.70 | 5.89 | 6.45 | 6.45 | 4.32% | 193,599 |
| Jan 16, 2026 | 6.37 | 6.46 | 6.02 | 6.18 | 6.18 | -3.27% | 136,351 |
| Jan 15, 2026 | 6.80 | 6.85 | 6.26 | 6.39 | 6.39 | -1.71% | 126,531 |
| Jan 14, 2026 | 6.63 | 6.87 | 6.30 | 6.50 | 6.50 | -4.03% | 178,477 |
| Jan 13, 2026 | 6.76 | 7.10 | 6.52 | 6.77 | 6.77 | 2.39% | 184,567 |
| Jan 12, 2026 | 6.90 | 6.98 | 6.42 | 6.62 | 6.62 | -0.51% | 159,910 |
| Jan 9, 2026 | 6.62 | 7.17 | 6.60 | 6.65 | 6.65 | 0.33% | 175,571 |
| Jan 8, 2026 | 6.90 | 7.00 | 6.55 | 6.63 | 6.63 | -3.96% | 152,798 |
| Jan 7, 2026 | 6.44 | 7.09 | 6.40 | 6.90 | 6.90 | 10.67% | 285,228 |
| Jan 6, 2026 | 6.72 | 6.84 | 6.13 | 6.24 | 6.24 | -2.15% | 147,443 |
| Jan 5, 2026 | 6.39 | 6.53 | 6.19 | 6.37 | 6.37 | 9.30% | 160,877 |
| Jan 2, 2026 | 5.56 | 5.94 | 5.37 | 5.83 | 5.83 | 9.24% | 138,978 |
| Dec 31, 2025 | 5.19 | 5.40 | 5.09 | 5.34 | 5.34 | 4.61% | 98,921 |
| Dec 30, 2025 | 5.12 | 5.20 | 5.06 | 5.10 | 5.10 | -2.13% | 133,227 |
| Dec 29, 2025 | 5.65 | 5.65 | 5.17 | 5.21 | 5.21 | -7.13% | 212,391 |
| Dec 26, 2025 | 5.86 | 5.97 | 5.40 | 5.61 | 5.61 | -3.94% | 182,608 |
| Dec 24, 2025 | 5.75 | 5.88 | 5.61 | 5.84 | 5.84 | 1.78% | 77,705 |
| Dec 23, 2025 | 6.00 | 6.15 | 5.67 | 5.74 | 5.74 | -4.84% | 122,404 |
| Dec 22, 2025 | 5.90 | 6.50 | 5.83 | 6.03 | 6.03 | 5.29% | 182,044 |
| Dec 19, 2025 | 5.60 | 5.87 | 5.53 | 5.73 | 5.73 | 1.13% | 234,890 |
| Dec 18, 2025 | 5.85 | 6.00 | 5.65 | 5.67 | 5.67 | -2.31% | 242,631 |
| Dec 17, 2025 | 6.10 | 6.20 | 5.78 | 5.80 | 5.80 | -3.40% | 141,053 |
| Dec 16, 2025 | 6.10 | 6.29 | 5.95 | 6.00 | 6.00 | -2.17% | 149,853 |
| Dec 15, 2025 | 6.35 | 6.45 | 5.85 | 6.14 | 6.14 | -1.26% | 234,232 |
| Dec 12, 2025 | 6.70 | 6.70 | 6.20 | 6.22 | 6.22 | -5.26% | 172,339 |
| Dec 11, 2025 | 7.00 | 7.00 | 6.45 | 6.56 | 6.56 | -3.95% | 220,021 |
| Dec 10, 2025 | 6.78 | 6.93 | 6.75 | 6.83 | 6.83 | 1.88% | 81,935 |
| Dec 9, 2025 | 6.60 | 6.89 | 6.60 | 6.70 | 6.70 | 0.13% | 105,653 |
| Dec 8, 2025 | 6.93 | 7.00 | 6.61 | 6.70 | 6.70 | 0.74% | 72,974 |
| Dec 5, 2025 | 6.88 | 6.94 | 6.62 | 6.65 | 6.65 | -3.44% | 99,513 |
| Dec 4, 2025 | 6.50 | 6.90 | 6.30 | 6.88 | 6.88 | 5.89% | 105,621 |
| Dec 3, 2025 | 6.70 | 6.81 | 6.37 | 6.50 | 6.50 | -0.31% | 135,636 |