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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.92	0.9	0.9	0.94	0.88	1M
August 14, 2025	0.83	0.92	0.92	0.94	0.8	1.58M
August 13, 2025	0.87	0.83	0.83	0.89	0.8	1.39M
August 12, 2025	0.85	0.85	0.85	0.87	0.82	1.3M
August 11, 2025	0.88	0.85	0.85	0.89	0.83	898,700
August 08, 2025	0.93	0.87	0.87	0.94	0.83	1.06M
August 07, 2025	0.98	0.9	0.9	0.99	0.88	1.73M
August 06, 2025	0.98	0.98	0.98	1	0.94	708,381
August 05, 2025	0.98	0.98	0.98	1.01	0.96	667,029
August 04, 2025	0.92	0.98	0.98	0.98	0.89	741,141
August 01, 2025	0.9	0.93	0.93	0.93	0.89	669,913
July 31, 2025	0.96	0.94	0.94	0.98	0.92	662,600
July 30, 2025	1	0.96	0.96	1	0.95	651,045
July 29, 2025	1.09	0.98	0.98	1.1	0.94	1.31M
July 28, 2025	1.14	1.08	1.08	1.18	1.06	1.29M
July 25, 2025	1.08	1.12	1.12	1.13	1.04	989,100
July 24, 2025	0.99	1.07	1.07	1.1	0.99	1.97M
July 23, 2025	0.97	1	1	1.02	0.95	1.42M
July 22, 2025	0.98	0.94	0.94	0.99	0.93	1.12M
July 21, 2025	0.99	0.93	0.93	1.03	0.9	2.44M
July 18, 2025	0.98	0.96	0.96	1	0.94	1.82M
July 17, 2025	0.9	0.93	0.93	0.98	0.89	1.29M
July 16, 2025	0.84	0.9	0.9	0.92	0.84	786,322
July 15, 2025	0.85	0.83	0.83	0.86	0.82	708,500
July 14, 2025	0.84	0.84	0.84	0.84	0.81	371,602
July 11, 2025	0.84	0.83	0.83	0.85	0.82	442,446
July 10, 2025	0.82	0.84	0.84	0.85	0.78	914,165
July 09, 2025	0.83	0.81	0.81	0.83	0.78	664,747
July 08, 2025	0.78	0.83	0.83	0.83	0.76	1.13M
July 07, 2025	0.74	0.77	0.77	0.78	0.73	1.32M
July 03, 2025	0.7	0.73	0.73	0.75	0.7	635,541
July 02, 2025	0.7	0.71	0.71	0.72	0.69	784,512
July 01, 2025	0.72	0.69	0.69	0.74	0.69	965,432
June 30, 2025	0.72	0.7	0.7	0.73	0.69	1.56M
June 27, 2025	0.72	0.7	0.7	0.72	0.69	775,429
June 26, 2025	0.7	0.71	0.71	0.75	0.68	1.29M
June 25, 2025	0.72	0.7	0.7	0.74	0.7	1.25M
June 24, 2025	0.76	0.71	0.71	0.77	0.7	14.16M
June 23, 2025	0.75	0.71	0.71	0.75	0.68	1.05M
June 20, 2025	0.76	0.72	0.72	0.78	0.72	714,000
June 18, 2025	0.8	0.75	0.75	0.82	0.71	1.2M
June 17, 2025	0.84	0.77	0.77	0.84	0.75	1.46M
June 16, 2025	0.83	0.82	0.82	0.84	0.81	673,287
June 13, 2025	0.83	0.8	0.8	0.86	0.8	962,441
June 12, 2025	0.87	0.84	0.84	0.88	0.83	1.05M
June 11, 2025	0.89	0.87	0.87	0.9	0.86	935,112
June 10, 2025	0.87	0.89	0.89	0.91	0.85	1.41M
June 09, 2025	0.82	0.87	0.87	0.88	0.8	2.08M
June 06, 2025	0.76	0.79	0.79	0.82	0.76	2.47M
June 05, 2025	0.85	0.77	0.77	0.87	0.73	14.7M
June 04, 2025	0.73	0.78	0.78	0.78	0.73	1.13M
June 03, 2025	0.71	0.73	0.73	0.73	0.68	1.22M
June 02, 2025	0.68	0.7	0.7	0.7	0.64	1.46M
May 30, 2025	0.7	0.66	0.66	0.74	0.63	4.97M
May 29, 2025	0.8	0.68	0.68	0.88	0.56	9.25M
May 28, 2025	0.9	0.91	0.91	0.93	0.89	669,811
May 27, 2025	0.92	0.89	0.89	0.95	0.88	822,036
May 23, 2025	0.91	0.92	0.92	0.93	0.9	446,200
May 22, 2025	0.91	0.92	0.92	0.93	0.9	204,400
May 21, 2025	0.95	0.92	0.92	0.97	0.9	813,350

Immunic, Inc. (IMUX) NASDAQ