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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	16.16	15.67	15.67	16.7	15.11	1.33M
October 16, 2025	16.59	16.49	16.49	17.08	15.69	1.34M
October 15, 2025	13.99	16.35	16.35	16.4	13.94	2.11M
October 14, 2025	13.8	14.1	14.1	14.32	13.53	674,600
October 13, 2025	13.92	14.25	14.25	14.48	13.68	1.03M
October 10, 2025	14.68	13.92	13.92	14.75	13.49	1.47M
October 09, 2025	14	14.29	14.29	14.41	13.65	1.43M
October 08, 2025	14.12	14.01	14.01	14.78	13.78	1.84M
October 07, 2025	14.44	13.82	13.82	14.54	13.41	1.3M
October 06, 2025	12.5	14.41	14.41	14.48	12.41	2.76M
October 03, 2025	11.63	12.38	12.38	12.55	11.55	1.92M
October 02, 2025	11.32	11.47	11.47	11.63	11.25	890,271
October 01, 2025	11.48	11.34	11.34	12	11.3	1.38M
September 30, 2025	11.26	11.71	11.71	11.82	11.09	1.29M
September 29, 2025	11.58	11.34	11.34	11.86	11.15	1.81M
September 26, 2025	10.06	11.59	11.59	11.66	10.06	5.89M
September 25, 2025	10.89	10.15	10.15	11.02	10	1.24M
September 24, 2025	10.65	11.2	11.2	12.3	10.65	3.87M
September 23, 2025	9.86	10.56	10.56	10.74	9.85	1.53M
September 22, 2025	9.79	9.77	9.77	10.03	9.36	1.35M
September 19, 2025	9.86	9.39	9.39	10.04	9.28	2.44M
September 18, 2025	9.1	9.85	9.85	9.92	9.06	1.77M
September 17, 2025	9.08	8.99	8.99	9.46	8.93	1.16M
September 16, 2025	9.44	9.09	9.09	9.63	9.06	895,706
September 15, 2025	9.36	9.48	9.48	9.56	9.01	1.16M
September 12, 2025	9.68	9.21	9.21	10.27	9.19	5.21M
September 11, 2025	9.01	9.68	9.68	9.71	8.96	995,200

Immunome, Inc. (IMNM) NASDAQ