Immunic, Inc. - IMUX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 05, 2026	1.19	1.11	1.11	1.28	1.11	4.24M
March 04, 2026	1.09	1.17	1.17	1.2	1.06	3.58M
March 03, 2026	1.06	1.07	1.07	1.15	1.05	2.98M
March 02, 2026	0.99	1.06	1.06	1.17	0.98	7.23M
February 27, 2026	0.95	1.02	1.02	1.05	0.94	3.74M
February 26, 2026	0.92	0.95	0.95	0.95	0.9	1.56M
February 25, 2026	0.9	0.91	0.91	0.94	0.88	1.62M
February 24, 2026	0.85	0.9	0.9	0.91	0.83	2.26M
February 23, 2026	0.92	0.87	0.87	0.95	0.85	2.8M
February 20, 2026	0.95	0.94	0.94	0.96	0.9	2.51M
February 19, 2026	0.9	0.97	0.97	1.02	0.89	4.57M
February 18, 2026	0.92	0.88	0.88	0.92	0.87	2.22M
February 17, 2026	0.93	0.92	0.92	0.96	0.85	6.08M
February 13, 2026	1.15	0.91	0.91	1.2	0.91	63.36M
February 12, 2026	0.75	0.87	0.87	0.89	0.73	5.65M
February 11, 2026	0.83	0.74	0.74	0.84	0.68	3.36M
February 10, 2026	0.72	0.79	0.79	0.85	0.72	5.31M
February 09, 2026	0.63	0.71	0.71	0.72	0.59	3.55M
February 06, 2026	0.59	0.62	0.62	0.62	0.58	1.18M
February 05, 2026	0.63	0.59	0.59	0.64	0.57	1.21M
February 04, 2026	0.66	0.62	0.62	0.68	0.6	818,051
February 03, 2026	0.67	0.66	0.66	0.69	0.63	933,428
February 02, 2026	0.62	0.65	0.65	0.66	0.61	1.07M
January 30, 2026	0.61	0.63	0.63	0.63	0.6	1.11M
January 29, 2026	0.6	0.61	0.61	0.61	0.58	1.08M
January 28, 2026	0.63	0.61	0.61	0.63	0.6	1.03M
January 27, 2026	0.69	0.62	0.62	0.69	0.6	3.57M
January 26, 2026	0.69	0.69	0.69	0.72	0.68	745,206
January 23, 2026	0.7	0.69	0.69	0.7	0.67	1.38M
January 22, 2026	0.66	0.69	0.69	0.71	0.66	1.2M
January 21, 2026	0.65	0.66	0.66	0.69	0.64	1.2M
January 20, 2026	0.63	0.64	0.64	0.67	0.59	1.94M
January 16, 2026	0.64	0.62	0.62	0.65	0.6	1.36M
January 15, 2026	0.68	0.64	0.64	0.68	0.63	1.25M
January 14, 2026	0.66	0.65	0.65	0.69	0.63	1.78M
January 13, 2026	0.67	0.68	0.68	0.71	0.65	1.8M
January 12, 2026	0.69	0.66	0.66	0.7	0.64	1.6M
January 09, 2026	0.66	0.66	0.66	0.72	0.66	1.76M
January 08, 2026	0.69	0.66	0.66	0.7	0.65	1.51M
January 07, 2026	0.64	0.69	0.69	0.71	0.64	2.85M
January 06, 2026	0.66	0.62	0.62	0.68	0.61	1.36M
January 05, 2026	0.64	0.64	0.64	0.65	0.62	1.61M
January 02, 2026	0.56	0.58	0.58	0.59	0.54	1.39M
December 31, 2025	0.52	0.53	0.53	0.54	0.51	989,210
December 30, 2025	0.51	0.51	0.51	0.52	0.51	1.33M
December 29, 2025	0.56	0.52	0.52	0.56	0.52	2.12M
December 26, 2025	0.59	0.56	0.56	0.6	0.54	1.82M
December 24, 2025	0.57	0.58	0.58	0.59	0.56	777,100
December 23, 2025	0.6	0.57	0.57	0.62	0.57	1.21M
December 22, 2025	0.59	0.6	0.6	0.65	0.58	1.82M
December 19, 2025	0.56	0.57	0.57	0.59	0.55	2.03M
December 18, 2025	0.59	0.57	0.57	0.6	0.56	2.43M
December 17, 2025	0.61	0.58	0.58	0.62	0.58	1.4M
December 16, 2025	0.61	0.6	0.6	0.63	0.6	1.47M
December 15, 2025	0.64	0.61	0.61	0.65	0.58	2.34M
December 12, 2025	0.67	0.62	0.62	0.67	0.62	1.72M
December 11, 2025	0.7	0.66	0.66	0.7	0.65	2.2M
December 10, 2025	0.68	0.68	0.68	0.69	0.67	816,373
December 09, 2025	0.66	0.67	0.67	0.69	0.66	1.06M
December 08, 2025	0.69	0.67	0.67	0.7	0.66	729,746

Immunic, Inc. (IMUX) NASDAQ