Immunic Inc. (IMUX)
NASDAQ: IMUX
· Real-Time Price · USD
0.87
-0.04 (-4.67%)
At close: Aug 20, 2025, 11:00 AM
IMUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.99 | 1.00 | 0.89 | 0.91 | 0.91 | -7.14% | 1,205,315 |
| Aug 18, 2025 | 0.93 | 1.00 | 0.91 | 0.98 | 0.98 | 8.89% | 1,282,918 |
| Aug 15, 2025 | 0.92 | 0.94 | 0.88 | 0.90 | 0.90 | -2.17% | 1,004,511 |
| Aug 14, 2025 | 0.83 | 0.94 | 0.80 | 0.92 | 0.92 | 10.84% | 1,576,800 |
| Aug 13, 2025 | 0.87 | 0.89 | 0.80 | 0.83 | 0.83 | -2.35% | 1,394,222 |
| Aug 12, 2025 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | 0.00% | 1,304,378 |
| Aug 11, 2025 | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | -2.30% | 898,700 |
| Aug 8, 2025 | 0.93 | 0.94 | 0.83 | 0.87 | 0.87 | -3.33% | 1,062,718 |
| Aug 7, 2025 | 0.98 | 0.98 | 0.88 | 0.90 | 0.90 | -8.16% | 1,748,108 |
| Aug 6, 2025 | 0.98 | 1.00 | 0.94 | 0.98 | 0.98 | 0.00% | 708,400 |
| Aug 5, 2025 | 0.98 | 1.01 | 0.96 | 0.98 | 0.98 | 0.00% | 668,349 |
| Aug 4, 2025 | 0.92 | 0.98 | 0.89 | 0.98 | 0.98 | 5.38% | 741,141 |
| Aug 1, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | -1.06% | 669,913 |
| Jul 31, 2025 | 0.96 | 0.98 | 0.92 | 0.94 | 0.94 | -2.08% | 662,600 |
| Jul 30, 2025 | 1.00 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 651,045 |
| Jul 29, 2025 | 1.09 | 1.10 | 0.94 | 0.98 | 0.98 | -9.26% | 1,314,413 |
| Jul 28, 2025 | 1.14 | 1.18 | 1.06 | 1.08 | 1.08 | -3.57% | 1,287,543 |
| Jul 25, 2025 | 1.08 | 1.13 | 1.04 | 1.12 | 1.12 | 4.67% | 989,100 |
| Jul 24, 2025 | 0.99 | 1.10 | 0.99 | 1.07 | 1.07 | 7.00% | 1,973,900 |
| Jul 23, 2025 | 0.97 | 1.02 | 0.95 | 1.00 | 1.00 | 6.38% | 1,420,800 |