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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 05, 2025	0.69	0.66	0.66	0.69	0.66	995,133
December 04, 2025	0.65	0.69	0.69	0.69	0.63	1.04M
December 03, 2025	0.67	0.65	0.65	0.68	0.64	1.34M
December 02, 2025	0.68	0.65	0.65	0.7	0.65	1.42M
December 01, 2025	0.71	0.68	0.68	0.72	0.66	1.53M
November 28, 2025	0.69	0.71	0.71	0.72	0.69	942,506
November 26, 2025	0.71	0.7	0.7	0.73	0.7	1.07M
November 25, 2025	0.7	0.71	0.71	0.71	0.69	690,719
November 24, 2025	0.7	0.69	0.69	0.7	0.68	1.1M
November 21, 2025	0.68	0.69	0.69	0.7	0.68	595,782
November 20, 2025	0.72	0.69	0.69	0.75	0.67	1.88M
November 19, 2025	0.74	0.71	0.71	0.75	0.7	1.03M
November 18, 2025	0.73	0.76	0.76	0.78	0.73	1.99M
November 17, 2025	0.78	0.73	0.73	0.78	0.73	1.33M
November 14, 2025	0.71	0.78	0.78	0.79	0.7	1.26M
November 13, 2025	0.78	0.71	0.71	0.78	0.7	1.4M
November 12, 2025	0.78	0.76	0.76	0.79	0.73	960,300
November 11, 2025	0.77	0.78	0.78	0.78	0.75	851,894
November 10, 2025	0.75	0.76	0.76	0.77	0.72	1.11M
November 07, 2025	0.7	0.72	0.72	0.73	0.67	1.14M
November 06, 2025	0.73	0.7	0.7	0.73	0.69	716,849
November 05, 2025	0.7	0.72	0.72	0.74	0.7	831,123
November 04, 2025	0.75	0.69	0.69	0.76	0.68	1.85M
November 03, 2025	0.79	0.75	0.75	0.79	0.73	2.27M
October 31, 2025	0.79	0.78	0.78	0.8	0.78	872,106
October 30, 2025	0.8	0.78	0.78	0.82	0.78	694,040
October 29, 2025	0.84	0.8	0.8	0.84	0.79	1.04M
October 28, 2025	0.85	0.84	0.84	0.87	0.81	1.56M
October 27, 2025	0.78	0.84	0.84	0.85	0.78	1.99M
October 24, 2025	0.78	0.77	0.77	0.79	0.76	1.17M
October 23, 2025	0.79	0.78	0.78	0.81	0.76	1.41M
October 22, 2025	0.82	0.79	0.79	0.83	0.78	1.74M
October 21, 2025	0.83	0.82	0.82	0.84	0.8	1.42M
October 20, 2025	0.81	0.84	0.84	0.86	0.81	1.17M
October 17, 2025	0.8	0.8	0.8	0.82	0.78	1.57M

Immunic, Inc. (IMUX) NASDAQ