NASDAQ : IMUX
Immunic, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.51 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 102.47M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Immunic, Inc. (IMUX) closed at 7.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.51 | 7.51 | 7.5 | 7.5 | 15,608 | -0.13% |
| 2026-10-30 | 7.7 | 7.78 | 7.37 | 7.51 | 244,425 | -3.66% |
| 2026-10-29 | 7.99 | 8.22 | 7.6 | 7.795 | 202,182 | -2.32% |
| 2026-10-28 | 7.6 | 8.196 | 7.56 | 7.98 | 259,289 | +4.86% |
| 2026-10-27 | 7.32 | 7.73 | 7.31 | 7.61 | 356,208 | +4.53% |
| 2026-10-26 | 7.36 | 7.505 | 7.06 | 7.28 | 432,288 | -1.75% |
| 2026-10-23 | 7.41 | 7.44 | 6.995 | 7.41 | 367,164 | +2.63% |
| 2026-10-22 | 7.5 | 7.7 | 7.16 | 7.22 | 473,362 | -3.48% |
| 2026-10-21 | 7.44 | 7.85 | 7.41 | 7.48 | 329,878 | +0.94% |
| 2026-10-20 | 6.99 | 7.64 | 6.95 | 7.41 | 429,665 | +6.01% |
| 2026-10-19 | 6.97 | 7.285 | 6.81 | 6.99 | 319,803 | +0.29% |
| 2026-10-16 | 7.1 | 7.92 | 6.8 | 6.97 | 366,845 | -1.83% |
| 2026-10-15 | 6.64 | 7.14 | 6.59 | 7.1 | 285,134 | +6.61% |
| 2026-10-14 | 6.78 | 7.035 | 6.35 | 6.66 | 438,052 | -3.34% |
| 2026-10-13 | 7.96 | 8.14 | 6.825 | 6.89 | 572,944 | -13.33% |
| 2026-10-12 | 8.19 | 8.444 | 7.92 | 7.95 | 152,242 | -2.93% |
| 2026-10-09 | 7.63 | 8.6 | 7.47 | 8.19 | 512,175 | +8.33% |
| 2026-10-08 | 7.65 | 7.65 | 7.25 | 7.56 | 589,747 | -0.92% |
| 2026-10-07 | 7.8 | 7.899 | 7.49 | 7.63 | 381,253 | -2.43% |
| 2026-10-06 | 8.13 | 8.17 | 7.77 | 7.82 | 347,887 | -3.10% |
| 2026-10-05 | 8 | 8.17 | 7.7 | 8.07 | 491,256 | +1.38% |
| 2026-10-02 | 8.69 | 8.87 | 7.755 | 7.96 | 723,262 | -7.87% |
| 2026-10-01 | 9.3 | 9.467 | 8.6 | 8.64 | 559,786 | -7.10% |
| 2026-09-30 | 9 | 9.44 | 8.74 | 9.3 | 448,499 | +4.38% |
| 2026-09-29 | 9.6 | 9.63 | 8.87 | 8.91 | 435,095 | -6.31% |
| 2026-09-28 | 9.32 | 9.935 | 9.09 | 9.51 | 660,501 | +1.77% |
| 2026-09-25 | 9.42 | 9.5 | 9.12 | 9.345 | 316,741 | +0.27% |
| 2026-09-24 | 9.32 | 9.535 | 9.09 | 9.32 | 448,522 | -0.53% |
| 2026-09-23 | 10.85 | 11.116 | 9.36 | 9.37 | 662,384 | -13.56% |
| 2026-09-22 | 10.95 | 11.28 | 10.76 | 10.84 | 430,739 | +0.09% |
| 2026-09-21 | 10.86 | 11.07 | 10.47 | 10.83 | 468,661 | +1.98% |
| 2026-09-18 | 10.3 | 10.74 | 10.21 | 10.62 | 404,000 | +2.61% |
| 2026-09-17 | 10.38 | 10.5 | 10.1 | 10.35 | 579,005 | +2.27% |
| 2026-09-16 | 10.5 | 10.629 | 10.03 | 10.12 | 229,275 | -2.41% |
| 2026-09-15 | 11.19 | 11.27 | 10.3 | 10.37 | 287,829 | -7.66% |
| 2026-09-14 | 11.43 | 11.459 | 11.04 | 11.23 | 253,380 | -1.66% |
| 2026-09-11 | 11.93 | 11.945 | 11.24 | 11.42 | 332,732 | -3.55% |
| 2026-09-10 | 12.05 | 12.32 | 11.73 | 11.84 | 295,938 | -2.87% |
| 2026-09-09 | 12.72 | 12.99 | 11.99 | 12.19 | 353,016 | -4.32% |
| 2026-09-08 | 12.93 | 13.28 | 12.35 | 12.74 | 405,369 | -2.82% |
| 2026-09-04 | 12.77 | 13.165 | 12.44 | 13.11 | 421,300 | +2.74% |
| 2026-09-03 | 14.24 | 14.92 | 11.56 | 12.76 | 841,955 | -10.39% |
| 2026-09-02 | 14.7 | 15.22 | 14.1 | 14.24 | 225,157 | -2.33% |
| 2026-09-01 | 16.05 | 16.1 | 14.58 | 14.58 | 230,232 | -7.72% |
| 2026-08-31 | 15.39 | 16 | 15.19 | 15.8 | 124,872 | +2.60% |
| 2026-08-28 | 16.21 | 16.3 | 15 | 15.4 | 357,934 | -5.52% |
| 2026-08-27 | 16.49 | 16.7 | 16.097 | 16.3 | 162,880 | -1.15% |
| 2026-08-26 | 16.34 | 16.66 | 15.8 | 16.49 | 240,790 | +0.43% |
| 2026-08-25 | 16.5 | 17.18 | 16.15 | 16.42 | 231,069 | -0.24% |
| 2026-08-24 | 16.48 | 16.83 | 16.06 | 16.46 | 140,103 | -0.24% |
| 2026-08-21 | 16.22 | 16.83 | 16.2 | 16.5 | 147,689 | +2.48% |
| 2026-08-20 | 16.39 | 16.67 | 15.92 | 16.1 | 200,826 | -2.13% |
| 2026-08-19 | 16.93 | 17.43 | 16.26 | 16.45 | 154,257 | -2.66% |
| 2026-08-18 | 15.88 | 17.17 | 15.88 | 16.9 | 255,977 | +5.43% |
| 2026-08-17 | 15.84 | 16.7 | 15.5 | 16.03 | 160,400 | -0.19% |
| 2026-08-14 | 16.6 | 16.84 | 15.86 | 16.06 | 79,672 | -3.14% |
| 2026-08-13 | 16.07 | 16.862 | 15.7 | 16.58 | 165,590 | +4.08% |
| 2026-08-12 | 15.4 | 16.6 | 15.15 | 15.93 | 299,382 | +2.91% |
| 2026-08-11 | 14.23 | 15.5 | 13.79 | 15.48 | 169,838 | +9.79% |
| 2026-08-10 | 14.23 | 14.54 | 13.93 | 14.1 | 113,711 | -1.40% |
| 2026-08-07 | 14.68 | 15.63 | 14.27 | 14.3 | 175,602 | -1.65% |
| 2026-08-06 | 14.01 | 14.835 | 13.86 | 14.54 | 145,948 | +3.78% |
| 2026-08-05 | 14.18 | 14.65 | 13.69 | 14.01 | 276,529 | -0.28% |
| 2026-08-04 | 14.28 | 14.69 | 13.79 | 14.05 | 249,708 | -0.35% |
| 2026-08-03 | 14.1 | 14.355 | 13.68 | 14.1 | 169,654 | +0.93% |
| 2026-07-31 | 14.03 | 14.175 | 13.43 | 13.97 | 146,000 | -0.14% |
| 2026-07-30 | 13 | 14.21 | 13 | 13.99 | 66,967 | +7.20% |
| 2026-07-29 | 13.25 | 13.49 | 12.793 | 13.05 | 92,070 | -2.17% |
| 2026-07-28 | 13.73 | 13.795 | 12.727 | 13.34 | 103,543 | -3.40% |
| 2026-07-27 | 13.36 | 14.185 | 13.18 | 13.81 | 114,738 | +3.14% |
| 2026-07-24 | 14.38 | 14.38 | 13.2 | 13.39 | 155,884 | -6.23% |
| 2026-07-23 | 14.82 | 15.28 | 14.26 | 14.28 | 238,947 | -5.49% |
| 2026-07-22 | 15.1 | 15.12 | 14.27 | 15.11 | 191,326 | -0.26% |
| 2026-07-21 | 15 | 15.4 | 14.92 | 15.15 | 65,318 | +1.00% |
| 2026-07-20 | 15.12 | 15.778 | 14.91 | 15 | 105,756 | -1.06% |
| 2026-07-17 | 14.8 | 15.84 | 14.6 | 15.16 | 214,593 | +0.86% |
| 2026-07-16 | 14.89 | 15.16 | 14.33 | 15.03 | 218,965 | -0.46% |
| 2026-07-15 | 14.84 | 15.25 | 14.5 | 15.1 | 115,457 | +2.79% |
| 2026-07-14 | 14.56 | 15.54 | 14.54 | 14.69 | 176,204 | +0.34% |
| 2026-07-13 | 14.74 | 14.87 | 14.19 | 14.64 | 251,917 | -0.88% |
| 2026-07-10 | 14.82 | 15 | 14.13 | 14.77 | 131,817 | -0.07% |
| 2026-07-09 | 14.94 | 15.44 | 14.61 | 14.78 | 122,190 | +0.07% |
| 2026-07-08 | 15.26 | 15.44 | 14.48 | 14.77 | 134,317 | -3.84% |
| 2026-07-07 | 14.88 | 15.68 | 14.47 | 15.36 | 262,773 | +3.36% |
| 2026-07-06 | 14.78 | 15.2 | 14.687 | 14.86 | 87,768 | +0.41% |
| 2026-07-02 | 14.96 | 15.5 | 14.5 | 14.8 | 130,157 | -0.07% |
| 2026-07-01 | 15.21 | 15.42 | 14.77 | 14.81 | 100,956 | -3.64% |
| 2026-06-30 | 15.63 | 15.69 | 15.27 | 15.37 | 136,420 | -0.26% |
| 2026-06-29 | 15.2 | 15.78 | 14.98 | 15.41 | 358,157 | +0.72% |
| 2026-06-26 | 14.97 | 15.84 | 14.87 | 15.3 | 235,496 | +1.53% |
| 2026-06-25 | 14.81 | 15.38 | 14.45 | 15.07 | 152,169 | +2.45% |
| 2026-06-24 | 15.16 | 15.45 | 14.39 | 14.71 | 225,710 | -2.39% |
| 2026-06-23 | 14.48 | 15.41 | 14.12 | 15.07 | 224,468 | +2.17% |
| 2026-06-22 | 14.25 | 15.35 | 14.2 | 14.75 | 302,500 | +3.87% |
| 2026-06-18 | 14 | 14.48 | 13.71 | 14.2 | 263,740 | +0.00% |
| 2026-06-17 | 13.79 | 14.59 | 13.501 | 14.2 | 129,812 | +3.57% |
| 2026-06-16 | 14.13 | 14.238 | 13.5 | 13.71 | 118,851 | -2.14% |
| 2026-06-15 | 13.96 | 14.395 | 13.51 | 14.01 | 139,078 | +1.08% |
| 2026-06-12 | 13.03 | 14.31 | 12.75 | 13.86 | 195,633 | +6.04% |
| 2026-06-11 | 11.62 | 13.405 | 11.55 | 13.07 | 361,033 | +11.61% |
| 2026-06-10 | 12.03 | 12.72 | 11.615 | 11.71 | 190,257 | -4.49% |
| 2026-06-09 | 12.4 | 13.07 | 11.7 | 12.26 | 254,579 | +1.66% |
| 2026-06-08 | 12.82 | 13 | 12 | 12.06 | 201,816 | -5.56% |
| 2026-06-05 | 14.37 | 14.37 | 12.6 | 12.77 | 261,355 | -11.50% |
| 2026-06-04 | 13.92 | 15.24 | 13.8 | 14.43 | 207,321 | +1.83% |
| 2026-06-03 | 14.53 | 15.15 | 13.92 | 14.17 | 252,392 | -3.21% |
| 2026-06-02 | 15.15 | 15.15 | 14.22 | 14.64 | 248,356 | -3.24% |
| 2026-06-01 | 15.1 | 15.4 | 14.65 | 15.13 | 171,489 | +1.14% |
| 2026-05-29 | 15.1 | 15.77 | 14.755 | 14.96 | 366,560 | -0.07% |
| 2026-05-28 | 13.93 | 15.4 | 13.91 | 14.97 | 379,095 | +6.93% |
| 2026-05-27 | 12.51 | 14.69 | 12.08 | 14 | 395,607 | +7.94% |
| 2026-05-26 | 13.25 | 13.7 | 12.655 | 12.97 | 247,991 | -0.61% |
| 2026-05-22 | 12.5 | 13.8 | 12.48 | 13.05 | 327,030 | +6.10% |
| 2026-05-21 | 11.36 | 12.49 | 10.87 | 12.3 | 262,574 | +6.49% |
| 2026-05-20 | 11.68 | 11.72 | 10.9 | 11.55 | 204,934 | -0.43% |
| 2026-05-19 | 11.77 | 11.83 | 11.25 | 11.6 | 137,307 | -0.51% |
| 2026-05-18 | 12.1 | 12.105 | 11.4 | 11.66 | 121,553 | -3.48% |
| 2026-05-15 | 12.36 | 12.568 | 11.65 | 12.08 | 161,735 | -4.54% |
| 2026-05-14 | 13 | 13.188 | 12.23 | 12.655 | 213,558 | -2.28% |
| 2026-05-13 | 11.51 | 13.304 | 11.3 | 12.95 | 461,915 | +8.82% |