Immunic, Inc.IMUXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $0.67 | $0.69 | $0.63 | $0.64 | 862,834 |
| 2/2/2026 | $0.62 | $0.66 | $0.61 | $0.65 | 1.07M |
| 1/30/2026 | $0.61 | $0.63 | $0.60 | $0.63 | 1.11M |
| 1/29/2026 | $0.60 | $0.61 | $0.58 | $0.61 | 1.15M |
| 1/28/2026 | $0.63 | $0.63 | $0.60 | $0.61 | 1.03M |
| 1/27/2026 | $0.69 | $0.69 | $0.60 | $0.62 | 3.57M |
| 1/26/2026 | $0.69 | $0.72 | $0.68 | $0.69 | 745,206 |
| 1/23/2026 | $0.70 | $0.70 | $0.67 | $0.69 | 1.38M |
| 1/22/2026 | $0.66 | $0.71 | $0.66 | $0.69 | 1.20M |
| 1/21/2026 | $0.65 | $0.69 | $0.64 | $0.66 | 1.20M |
| 1/20/2026 | $0.63 | $0.67 | $0.59 | $0.64 | 1.94M |
| 1/16/2026 | $0.64 | $0.65 | $0.60 | $0.62 | 1.36M |
| 1/15/2026 | $0.68 | $0.68 | $0.63 | $0.64 | 1.27M |
| 1/14/2026 | $0.66 | $0.69 | $0.63 | $0.65 | 1.78M |
| 1/13/2026 | $0.68 | $0.71 | $0.65 | $0.68 | 1.85M |
| 1/12/2026 | $0.69 | $0.70 | $0.64 | $0.66 | 1.60M |
| 1/9/2026 | $0.66 | $0.72 | $0.66 | $0.66 | 1.76M |
| 1/8/2026 | $0.69 | $0.70 | $0.65 | $0.66 | 1.53M |
| 1/7/2026 | $0.64 | $0.71 | $0.64 | $0.69 | 2.85M |
| 1/6/2026 | $0.67 | $0.68 | $0.61 | $0.62 | 1.47M |
| 1/5/2026 | $0.64 | $0.65 | $0.62 | $0.64 | 1.61M |
| 1/2/2026 | $0.56 | $0.59 | $0.54 | $0.58 | 1.39M |
| 12/31/2025 | $0.52 | $0.54 | $0.51 | $0.53 | 989,210 |
| 12/30/2025 | $0.51 | $0.52 | $0.51 | $0.51 | 1.33M |
| 12/29/2025 | $0.56 | $0.56 | $0.52 | $0.52 | 2.12M |
| 12/26/2025 | $0.59 | $0.60 | $0.54 | $0.56 | 1.83M |
| 12/24/2025 | $0.57 | $0.59 | $0.56 | $0.58 | 777,100 |
| 12/23/2025 | $0.60 | $0.62 | $0.57 | $0.57 | 1.22M |
| 12/22/2025 | $0.59 | $0.65 | $0.58 | $0.60 | 1.82M |
| 12/19/2025 | $0.56 | $0.59 | $0.55 | $0.57 | 2.35M |
| 12/18/2025 | $0.58 | $0.60 | $0.56 | $0.57 | 2.43M |
| 12/17/2025 | $0.61 | $0.62 | $0.58 | $0.58 | 1.41M |
| 12/16/2025 | $0.61 | $0.63 | $0.59 | $0.60 | 1.50M |
| 12/15/2025 | $0.64 | $0.65 | $0.58 | $0.61 | 2.34M |
| 12/12/2025 | $0.67 | $0.67 | $0.62 | $0.62 | 1.72M |
| 12/11/2025 | $0.70 | $0.70 | $0.65 | $0.66 | 2.20M |
| 12/10/2025 | $0.68 | $0.69 | $0.67 | $0.68 | 819,400 |
| 12/9/2025 | $0.66 | $0.69 | $0.66 | $0.67 | 1.06M |
| 12/8/2025 | $0.69 | $0.70 | $0.66 | $0.67 | 729,746 |
| 12/5/2025 | $0.69 | $0.69 | $0.66 | $0.66 | 995,133 |
| 12/4/2025 | $0.65 | $0.69 | $0.63 | $0.69 | 1.06M |
| 12/3/2025 | $0.67 | $0.68 | $0.64 | $0.65 | 1.36M |
| 12/2/2025 | $0.68 | $0.70 | $0.65 | $0.65 | 1.42M |
| 12/1/2025 | $0.71 | $0.72 | $0.66 | $0.68 | 1.53M |
| 11/28/2025 | $0.69 | $0.71 | $0.69 | $0.71 | 943,112 |
| 11/26/2025 | $0.71 | $0.73 | $0.70 | $0.70 | 1.07M |
| 11/25/2025 | $0.70 | $0.71 | $0.69 | $0.71 | 690,719 |
| 11/24/2025 | $0.70 | $0.70 | $0.68 | $0.69 | 1.10M |
| 11/21/2025 | $0.68 | $0.70 | $0.68 | $0.69 | 608,364 |
| 11/20/2025 | $0.72 | $0.75 | $0.67 | $0.69 | 1.88M |
| 11/19/2025 | $0.74 | $0.75 | $0.70 | $0.71 | 1.03M |
| 11/18/2025 | $0.73 | $0.78 | $0.73 | $0.76 | 1.99M |
| 11/17/2025 | $0.78 | $0.78 | $0.73 | $0.73 | 1.33M |
| 11/14/2025 | $0.71 | $0.79 | $0.70 | $0.78 | 1.26M |
| 11/13/2025 | $0.78 | $0.78 | $0.70 | $0.71 | 1.40M |
| 11/12/2025 | $0.78 | $0.79 | $0.73 | $0.76 | 960,300 |
| 11/11/2025 | $0.76 | $0.78 | $0.75 | $0.78 | 911,800 |
| 11/10/2025 | $0.75 | $0.77 | $0.72 | $0.76 | 1.11M |
| 11/7/2025 | $0.70 | $0.73 | $0.67 | $0.72 | 1.14M |
| 11/6/2025 | $0.73 | $0.73 | $0.69 | $0.70 | 716,849 |
| 11/5/2025 | $0.70 | $0.74 | $0.70 | $0.72 | 831,123 |