Immunic(IMUX)
$7.52-0.27 (-3.47%)
IMUX
Immunic historical prices
$7.52
At close:-0.27 (-3.47%)
Want to see IMUX full AI Analyst Report?
Immunic (IMUX) Historical Prices
2,277 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.87 | 7.87 | 7.52 | 7.52 | 7.52 | -3.47% | 105,144 | 0.31 |
| Nov 12, 2026 | 7.95 | 8.11 | 7.50 | 7.79 | 7.79 | -4.06% | 218,941 | 0.64 |
| Nov 11, 2026 | 8.20 | 8.42 | 8.08 | 8.12 | 8.12 | +1.00% | 156,857 | 0.46 |
| Nov 10, 2026 | 7.89 | 8.14 | 7.73 | 8.04 | 8.04 | +3.74% | 198,304 | 0.59 |
| Nov 09, 2026 | 7.81 | 8.22 | 7.55 | 7.96 | 7.96 | +2.71% | 260,363 | 0.77 |
| Nov 06, 2026 | 7.40 | 7.88 | 7.34 | 7.75 | 7.75 | +5.87% | 179,691 | 0.53 |
| Nov 05, 2026 | 7.97 | 8.07 | 7.21 | 7.32 | 7.32 | -7.81% | 263,153 | 0.78 |
| Nov 04, 2026 | 7.78 | 8.00 | 7.49 | 7.94 | 7.94 | +4.47% | 176,069 | 0.52 |
| Nov 03, 2026 | 7.38 | 7.87 | 7.35 | 7.60 | 7.60 | +3.54% | 166,976 | 0.50 |
| Nov 02, 2026 | 7.68 | 7.85 | 7.15 | 7.34 | 7.34 | -2.26% | 276,573 | 0.82 |
| Oct 30, 2026 | 7.70 | 7.78 | 7.37 | 7.51 | 7.51 | -3.66% | 244,096 | 0.73 |
| Oct 29, 2026 | 7.99 | 8.22 | 7.60 | 7.80 | 7.80 | -2.32% | 201,540 | 0.60 |
| Oct 28, 2026 | 7.60 | 8.20 | 7.56 | 7.98 | 7.98 | +4.86% | 258,260 | 0.77 |
| Oct 27, 2026 | 7.32 | 7.73 | 7.31 | 7.61 | 7.61 | +4.53% | 356,175 | 1.08 |
| Oct 26, 2026 | 7.36 | 7.51 | 7.06 | 7.28 | 7.28 | -1.75% | 432,286 | 1.34 |
| Oct 23, 2026 | 7.41 | 7.44 | 7.00 | 7.41 | 7.41 | +2.63% | 367,126 | 1.15 |
| Oct 22, 2026 | 7.50 | 7.70 | 7.16 | 7.22 | 7.22 | -3.48% | 473,360 | 1.51 |
| Oct 21, 2026 | 7.44 | 7.85 | 7.41 | 7.48 | 7.48 | +0.94% | 329,878 | 1.06 |
| Oct 20, 2026 | 6.99 | 7.64 | 6.95 | 7.41 | 7.41 | +6.01% | 429,665 | 1.40 |
| Oct 19, 2026 | 6.97 | 7.29 | 6.81 | 6.99 | 6.99 | +0.29% | 319,796 | 1.05 |
| Oct 16, 2026 | 7.10 | 7.92 | 6.80 | 6.97 | 6.97 | -1.83% | 366,215 | 1.22 |
| Oct 15, 2026 | 6.64 | 7.14 | 6.59 | 7.10 | 7.10 | +6.61% | 285,134 | 0.96 |
| Oct 14, 2026 | 6.78 | 7.04 | 6.35 | 6.66 | 6.66 | -3.34% | 438,052 | 1.49 |
| Oct 13, 2026 | 7.96 | 8.14 | 6.83 | 6.89 | 6.89 | -13.33% | 572,944 | 1.98 |
| Oct 12, 2026 | 8.19 | 8.44 | 7.92 | 7.95 | 7.95 | -2.93% | 152,242 | 0.53 |
| Oct 09, 2026 | 7.63 | 8.60 | 7.47 | 8.19 | 8.19 | +8.33% | 512,176 | 1.81 |
| Oct 08, 2026 | 7.65 | 7.65 | 7.25 | 7.56 | 7.56 | -0.92% | 589,747 | 2.12 |
| Oct 07, 2026 | 7.80 | 7.90 | 7.49 | 7.63 | 7.63 | -2.43% | 381,253 | 1.39 |
| Oct 06, 2026 | 8.13 | 8.17 | 7.77 | 7.82 | 7.82 | -3.10% | 347,887 | 1.29 |
| Oct 05, 2026 | 8.00 | 8.17 | 7.70 | 8.07 | 8.07 | +1.38% | 490,169 | 1.85 |
| Oct 02, 2026 | 8.69 | 8.87 | 7.76 | 7.96 | 7.96 | -7.87% | 723,262 | 2.81 |
| Oct 01, 2026 | 9.30 | 9.47 | 8.60 | 8.64 | 8.64 | -7.10% | 557,630 | 2.23 |
| Sep 30, 2026 | 9.00 | 9.44 | 8.74 | 9.30 | 9.30 | +4.38% | 448,499 | 1.85 |
| Sep 29, 2026 | 9.60 | 9.63 | 8.87 | 8.91 | 8.91 | -6.31% | 435,095 | 1.83 |
| Sep 28, 2026 | 9.32 | 9.94 | 9.09 | 9.51 | 9.51 | +1.77% | 660,501 | 2.88 |
| Sep 25, 2026 | 9.42 | 9.50 | 9.12 | 9.35 | 9.35 | +0.27% | 316,741 | 1.40 |
| Sep 24, 2026 | 9.32 | 9.54 | 9.09 | 9.32 | 9.32 | -0.53% | 448,522 | 2.00 |
| Sep 23, 2026 | 10.85 | 11.12 | 9.36 | 9.37 | 9.37 | -13.56% | 662,384 | 3.04 |
| Sep 22, 2026 | 10.95 | 11.28 | 10.76 | 10.84 | 10.84 | +0.09% | 430,739 | 2.02 |
| Sep 21, 2026 | 10.86 | 11.07 | 10.47 | 10.83 | 10.83 | +1.98% | 468,661 | 2.23 |
| Sep 18, 2026 | 10.30 | 10.74 | 10.21 | 10.62 | 10.62 | +2.61% | 404,000 | 1.95 |
| Sep 17, 2026 | 10.38 | 10.50 | 10.10 | 10.35 | 10.35 | +2.27% | 578,865 | 2.86 |
| Sep 16, 2026 | 10.50 | 10.63 | 10.03 | 10.12 | 10.12 | -2.41% | 229,275 | 1.13 |
| Sep 15, 2026 | 11.19 | 11.27 | 10.30 | 10.37 | 10.37 | -7.66% | 287,829 | 1.44 |
| Sep 14, 2026 | 11.43 | 11.46 | 11.04 | 11.23 | 11.23 | -1.66% | 253,380 | 1.28 |
| Sep 11, 2026 | 11.93 | 11.95 | 11.24 | 11.42 | 11.42 | -3.55% | 332,732 | 1.70 |
| Sep 10, 2026 | 12.05 | 12.32 | 11.73 | 11.84 | 11.84 | -2.87% | 295,938 | 1.53 |
| Sep 09, 2026 | 12.72 | 12.99 | 11.99 | 12.19 | 12.19 | -4.32% | 353,016 | 1.82 |
| Sep 08, 2026 | 12.93 | 13.28 | 12.35 | 12.74 | 12.74 | -2.82% | 405,369 | 2.13 |
| Sep 07, 2026 | 12.77 | 13.17 | 12.44 | 13.11 | 13.11 | 0.00% | 0 | 0.00 |
