Immunome, Inc. - IMNM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.94	21.5	21.5	22.16	21.32	1.08M
February 19, 2026	21.86	22.14	22.14	22.17	21.55	650,100
February 18, 2026	22.49	21.99	21.99	23.1	21.93	907,805
February 17, 2026	22.13	22.69	22.69	23.1	21.92	708,762
February 13, 2026	22.59	22.16	22.16	23.35	22.05	907,563
February 12, 2026	24.2	22.44	22.44	24.25	22.25	1.24M
February 11, 2026	24.97	23.41	23.41	25.21	22.75	1.26M
February 10, 2026	24.68	24.93	24.93	25.18	24.29	975,400
February 09, 2026	24.59	24.5	24.5	24.71	24.03	857,064
February 06, 2026	24.61	24.88	24.88	25.76	24.32	1.14M
February 05, 2026	26.16	24	24	26.94	23.86	1.49M
February 04, 2026	27	26.41	26.41	27.65	25.77	1.71M
February 03, 2026	26.37	26.97	26.97	27.23	26.37	1.99M
February 02, 2026	24.48	26.14	26.14	26.2	24.42	1.6M
January 30, 2026	24.83	24.62	24.62	25.26	23.67	1.36M
January 29, 2026	24.69	25.07	25.07	25.61	24.28	929,634
January 28, 2026	25.66	24.75	24.75	25.9	24.65	1.24M
January 27, 2026	25.45	25.7	25.7	25.97	24.91	1.02M
January 26, 2026	25.53	25.43	25.43	26.63	24.82	2.16M
January 23, 2026	25.63	25.87	25.87	26.36	24.85	2.08M
January 22, 2026	24.84	25.82	25.82	25.85	24.5	2.86M
January 21, 2026	23.89	24.87	24.87	24.92	23.51	2.01M
January 20, 2026	21.56	23.88	23.88	24.02	21.39	2.02M
January 16, 2026	22.86	22.41	22.41	23.35	22.24	1.96M
January 15, 2026	20.61	22.85	22.85	22.91	20.05	3.43M
January 14, 2026	20.16	20.76	20.76	21.16	20.06	2.36M
January 13, 2026	20.42	20.14	20.14	20.44	19.67	2.67M
January 12, 2026	20.97	20.57	20.57	21.21	19.6	1.82M
January 09, 2026	20.92	21.07	21.07	22.01	20.73	2.84M
January 08, 2026	19.55	20.45	20.45	20.8	19.42	2.79M
January 07, 2026	19.8	19.98	19.98	20.76	19.2	1.85M
January 06, 2026	19.65	19.75	19.75	19.84	19.15	1.98M
January 05, 2026	20.83	19.71	19.71	20.85	19.33	2.11M
January 02, 2026	21.44	20.82	20.82	21.5	20.21	2.11M
December 31, 2025	21.33	21.48	21.48	21.66	21	1.34M
December 30, 2025	21.44	21.18	21.18	21.86	21.12	1.09M
December 29, 2025	21.71	21.6	21.6	22.12	21	2.12M
December 26, 2025	22.01	21.71	21.71	22.16	21.33	1.04M
December 24, 2025	21.7	22.33	22.33	22.53	21.56	844,249
December 23, 2025	21.9	21.73	21.73	22.45	21.44	4.02M
December 22, 2025	21.96	22.03	22.03	22.39	21.23	2.51M
December 19, 2025	20.71	21.44	21.44	21.99	20.18	7.34M
December 18, 2025	20.19	19.95	19.95	20.5	19.37	3.6M
December 17, 2025	21.6	19.78	19.78	21.93	19.77	10.77M
December 16, 2025	22.88	23.48	23.48	24.07	22.6	3.48M
December 15, 2025	22.92	22.64	22.64	25.3	21.22	12.95M
December 12, 2025	19.67	19.57	19.57	19.82	18.81	1.42M
December 11, 2025	20.2	19.49	19.49	20.8	19.27	1.12M
December 10, 2025	19.1	20.3	20.3	20.44	18.87	1.01M
December 09, 2025	19.58	19.06	19.06	19.91	19.03	683,700
December 08, 2025	20.13	19.64	19.64	20.39	19.29	932,747
December 05, 2025	20.08	19.76	19.76	20.46	19.69	782,437
December 04, 2025	19.07	20.09	20.09	20.4	18.91	1.53M
December 03, 2025	17.4	19.37	19.37	19.66	17	2.11M
December 02, 2025	18.44	17.09	17.09	18.57	16.81	1.16M
December 01, 2025	18.51	18.32	18.32	18.61	17.84	808,436
November 28, 2025	18.75	18.42	18.42	18.96	18.23	328,589
November 26, 2025	18.29	18.63	18.63	18.76	18	1.01M
November 25, 2025	18.86	18.3	18.3	19.13	17.96	843,000
November 24, 2025	18.67	18.65	18.65	19.16	18.34	1.05M

Immunome, Inc. (IMNM) NASDAQ