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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.46	18.53	18.53	19.01	17.3	1.41M
November 20, 2025	18	17.51	17.51	18.94	17.5	850,407
November 19, 2025	18	17.69	17.69	18.41	17.62	1.45M
November 18, 2025	18.04	17.86	17.86	18.28	17.47	997,331
November 17, 2025	17.71	18.13	18.13	18.79	17.35	1.68M
November 14, 2025	16.11	17.14	17.14	18.45	16.11	2.01M
November 13, 2025	17.55	16.51	16.51	17.55	16.51	1.91M
November 12, 2025	17.48	17.43	17.43	17.94	17.05	1.55M
November 11, 2025	16.38	17.52	17.52	17.72	16.12	2.03M
November 10, 2025	15.46	16.44	16.44	16.47	15.46	1.39M
November 07, 2025	15.45	15.24	15.24	15.8	14.64	1.67M
November 06, 2025	15.47	15.5	15.5	15.84	15.26	1.08M
November 05, 2025	15.47	15.35	15.35	15.81	14.71	1.28M
November 04, 2025	16.36	15.41	15.41	16.8	15.06	1.54M
November 03, 2025	16.07	17	17	17.87	15.82	3.02M
October 31, 2025	15.93	16.07	16.07	16.43	15.64	732,915
October 30, 2025	15.55	15.98	15.98	16.42	15.36	532,923
October 29, 2025	16.4	15.76	15.76	16.52	15.55	1.49M
October 28, 2025	16.6	16.39	16.39	16.97	16.27	669,461
October 27, 2025	15.97	16.6	16.6	17.2	15.9	1.01M
October 24, 2025	16	15.69	15.69	16.4	15.48	1.17M
October 23, 2025	15.67	16.06	16.06	16.3	15.38	743,515
October 22, 2025	16.87	15.9	15.9	17.32	15.83	1.68M
October 21, 2025	16.22	16.74	16.74	16.82	15.94	1M
October 20, 2025	16.25	16.25	16.25	16.29	15.49	791,003

Immunome, Inc. (IMNM) NASDAQ