Immunome, Inc.IMNMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $26.42 | $27.20 | $26.37 | $26.98 | 432,579 |
| 2/2/2026 | $24.48 | $26.20 | $24.42 | $26.14 | 1.60M |
| 1/30/2026 | $24.83 | $25.26 | $23.67 | $24.62 | 1.36M |
| 1/29/2026 | $24.69 | $25.61 | $24.28 | $25.07 | 929,634 |
| 1/28/2026 | $25.66 | $25.90 | $24.65 | $24.75 | 1.24M |
| 1/27/2026 | $25.45 | $25.97 | $24.91 | $25.70 | 1.02M |
| 1/26/2026 | $25.53 | $26.63 | $24.82 | $25.43 | 2.16M |
| 1/23/2026 | $25.63 | $26.36 | $24.85 | $25.87 | 2.08M |
| 1/22/2026 | $24.84 | $25.85 | $24.50 | $25.82 | 2.86M |
| 1/21/2026 | $23.89 | $24.92 | $23.51 | $24.87 | 2.01M |
| 1/20/2026 | $21.56 | $24.02 | $21.39 | $23.88 | 2.03M |
| 1/16/2026 | $22.86 | $23.35 | $22.24 | $22.41 | 1.96M |
| 1/15/2026 | $20.61 | $22.91 | $20.05 | $22.85 | 3.43M |
| 1/14/2026 | $20.16 | $21.16 | $20.06 | $20.76 | 2.83M |
| 1/13/2026 | $20.42 | $20.44 | $19.67 | $20.14 | 2.67M |
| 1/12/2026 | $20.97 | $21.21 | $19.60 | $20.57 | 1.82M |
| 1/9/2026 | $20.92 | $22.01 | $20.73 | $21.07 | 2.84M |
| 1/8/2026 | $19.55 | $20.80 | $19.42 | $20.45 | 3.16M |
| 1/7/2026 | $19.80 | $20.76 | $19.20 | $19.98 | 1.85M |
| 1/6/2026 | $19.65 | $19.84 | $19.15 | $19.75 | 1.98M |
| 1/5/2026 | $20.83 | $20.85 | $19.33 | $19.71 | 2.11M |
| 1/2/2026 | $21.44 | $21.50 | $20.21 | $20.82 | 2.11M |
| 12/31/2025 | $21.33 | $21.66 | $21.00 | $21.48 | 1.34M |
| 12/30/2025 | $21.44 | $21.86 | $21.12 | $21.18 | 1.09M |
| 12/29/2025 | $21.71 | $22.12 | $21.00 | $21.60 | 2.12M |
| 12/26/2025 | $22.01 | $22.16 | $21.33 | $21.71 | 1.04M |
| 12/24/2025 | $21.70 | $22.53 | $21.56 | $22.33 | 844,249 |
| 12/23/2025 | $21.90 | $22.45 | $21.44 | $21.73 | 4.02M |
| 12/22/2025 | $21.96 | $22.39 | $21.23 | $22.03 | 2.51M |
| 12/19/2025 | $20.71 | $21.99 | $20.18 | $21.44 | 7.34M |
| 12/18/2025 | $20.19 | $20.50 | $19.37 | $19.95 | 3.60M |
| 12/17/2025 | $21.60 | $21.93 | $19.77 | $19.78 | 10.77M |
| 12/16/2025 | $22.88 | $24.07 | $22.60 | $23.48 | 3.48M |
| 12/15/2025 | $22.92 | $25.30 | $21.22 | $22.64 | 12.95M |
| 12/12/2025 | $19.67 | $19.82 | $18.81 | $19.57 | 1.42M |
| 12/11/2025 | $20.20 | $20.80 | $19.27 | $19.49 | 1.12M |
| 12/10/2025 | $19.10 | $20.44 | $18.87 | $20.30 | 1.01M |
| 12/9/2025 | $19.58 | $19.91 | $19.03 | $19.06 | 683,700 |
| 12/8/2025 | $20.13 | $20.39 | $19.29 | $19.64 | 932,747 |
| 12/5/2025 | $20.08 | $20.46 | $19.69 | $19.76 | 782,437 |
| 12/4/2025 | $19.07 | $20.40 | $18.91 | $20.09 | 1.53M |
| 12/3/2025 | $17.40 | $19.66 | $17.00 | $19.37 | 2.11M |
| 12/2/2025 | $18.44 | $18.57 | $16.81 | $17.09 | 1.16M |
| 12/1/2025 | $18.51 | $18.61 | $17.84 | $18.32 | 808,436 |
| 11/28/2025 | $18.75 | $18.96 | $18.23 | $18.42 | 328,600 |
| 11/26/2025 | $18.29 | $18.76 | $18.00 | $18.63 | 1.01M |
| 11/25/2025 | $18.86 | $19.13 | $17.96 | $18.30 | 843,000 |
| 11/24/2025 | $18.67 | $19.16 | $18.34 | $18.65 | 1.05M |
| 11/21/2025 | $17.46 | $19.01 | $17.30 | $18.53 | 1.43M |
| 11/20/2025 | $18.00 | $18.94 | $17.50 | $17.51 | 850,407 |
| 11/19/2025 | $18.00 | $18.41 | $17.62 | $17.69 | 1.45M |
| 11/18/2025 | $18.04 | $18.28 | $17.47 | $17.86 | 997,331 |
| 11/17/2025 | $17.71 | $18.79 | $17.35 | $18.13 | 1.68M |
| 11/14/2025 | $16.11 | $18.45 | $16.11 | $17.14 | 2.01M |
| 11/13/2025 | $17.55 | $17.55 | $16.51 | $16.51 | 1.91M |
| 11/12/2025 | $17.48 | $17.94 | $17.06 | $17.43 | 1.55M |
| 11/11/2025 | $16.38 | $17.72 | $16.12 | $17.52 | 2.03M |
| 11/10/2025 | $15.46 | $16.47 | $15.46 | $16.44 | 1.39M |
| 11/7/2025 | $15.45 | $15.80 | $14.64 | $15.24 | 1.67M |
| 11/6/2025 | $15.47 | $15.84 | $15.26 | $15.50 | 1.08M |
| 11/5/2025 | $15.47 | $15.81 | $14.71 | $15.35 | 1.28M |