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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.84	0.82	0.82	0.85	0.8	1.39M
October 15, 2025	0.85	0.84	0.84	0.87	0.82	1.21M
October 14, 2025	0.88	0.84	0.84	0.89	0.84	1.6M
October 13, 2025	0.9	0.89	0.89	0.91	0.88	1.28M
October 10, 2025	0.92	0.9	0.9	0.93	0.86	1.54M
October 09, 2025	0.91	0.92	0.92	0.92	0.89	1.17M
October 08, 2025	0.9	0.9	0.9	0.93	0.88	1.38M
October 07, 2025	0.96	0.88	0.88	0.98	0.86	2.41M
October 06, 2025	0.96	0.94	0.94	1	0.93	2.04M
October 03, 2025	0.95	0.98	0.98	0.99	0.93	1.71M
October 02, 2025	0.98	0.96	0.96	1.01	0.95	2.05M
October 01, 2025	0.87	0.96	0.96	0.96	0.86	1.4M
September 30, 2025	0.94	0.88	0.88	0.95	0.85	1.73M
September 29, 2025	0.97	0.93	0.93	1.12	0.92	2.76M
September 26, 2025	0.91	0.94	0.94	0.96	0.88	1.79M
September 25, 2025	0.87	0.9	0.9	0.91	0.84	1.8M
September 24, 2025	0.9	0.88	0.88	0.9	0.85	1.29M
September 23, 2025	0.92	0.89	0.89	0.94	0.85	1.36M
September 22, 2025	0.87	0.91	0.91	0.91	0.86	1.93M
September 19, 2025	0.84	0.85	0.85	0.86	0.82	844,500
September 18, 2025	0.83	0.84	0.84	0.85	0.82	605,863
September 17, 2025	0.81	0.83	0.83	0.84	0.8	736,900
September 16, 2025	0.79	0.82	0.82	0.82	0.77	758,594
September 15, 2025	0.8	0.77	0.77	0.83	0.75	1.83M
September 12, 2025	0.87	0.79	0.79	0.89	0.78	2.27M
September 11, 2025	0.89	0.85	0.85	0.9	0.83	1.69M

Immunic, Inc. (IMUX) NASDAQ