Australia markets closed

Immunic, Inc. (IMUX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.1100+0.0900 (+8.82%)
At close: 04:00PM EDT
1.1208 +0.01 (+0.97%)
After hours: 06:24PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20241.04001.13001.03001.11001.1100429,200
27 June 20240.98101.06000.98101.02001.0200456,900
26 June 20241.07001.11000.97000.98100.9810939,800
25 June 20241.10001.13001.07001.08001.0800283,600
24 June 20241.10001.15001.08001.10001.1000133,000
21 June 20241.12001.12801.08001.11001.1100146,700
20 June 20241.13001.14001.08001.11001.1100191,400
18 June 20241.15001.18001.07001.08001.0800253,100
17 June 20241.19001.20001.12001.14001.1400281,900
14 June 20241.22001.24001.18001.19001.1900306,500
13 June 20241.24001.28001.23001.23001.2300175,100
12 June 20241.28001.33001.26001.26001.2600404,300
11 June 20241.23001.28001.23001.27001.270089,500
10 June 20241.25001.26001.22001.23001.2300110,300
07 June 20241.24001.25001.22001.23001.2300100,600
06 June 20241.24001.25001.21001.24001.2400100,300
05 June 20241.22001.26001.21001.25001.2500104,000
04 June 20241.27001.27001.21001.21001.2100169,100
03 June 20241.25001.28001.24501.27001.2700183,600
31 May 20241.23001.30001.22001.24001.2400152,200
30 May 20241.23001.26001.21501.22001.2200109,600
29 May 20241.23001.24001.21001.23001.2300132,400
28 May 20241.26001.26001.23001.25001.2500157,800
24 May 20241.24001.29001.24001.25001.2500115,000
23 May 20241.27901.28001.23001.24001.2400109,900
22 May 20241.27001.28001.23001.27001.2700114,100
21 May 20241.28001.32001.25001.27001.2700194,100
20 May 20241.24001.34001.23001.29001.2900211,600
17 May 20241.23001.26001.18001.24501.24501,411,400
16 May 20241.30001.30001.23001.25001.2500244,800
15 May 20241.32001.32001.27001.29501.2950137,200
14 May 20241.24001.32001.24001.28001.2800162,700
13 May 20241.27001.29001.24001.25501.2550120,700
10 May 20241.24001.28001.22001.27001.2700153,800
09 May 20241.30001.35001.23001.24001.2400204,800
08 May 20241.34001.39001.27001.27001.2700187,100
07 May 20241.33001.44001.32001.38001.3800284,600
06 May 20241.37001.38001.33001.34001.3400157,700
03 May 20241.35001.39001.33001.37001.3700112,400
02 May 20241.32001.34001.26001.33001.3300134,700
01 May 20241.29001.34001.26001.30001.3000128,000
30 Apr 20241.23001.30001.23001.26001.2600224,700
29 Apr 20241.22001.27001.22001.23001.2300170,600
26 Apr 20241.26001.28001.19001.22001.2200237,400
25 Apr 20241.23001.27001.19001.26001.2600244,900
24 Apr 20241.24001.29001.21501.24001.2400129,700
23 Apr 20241.24001.31001.23001.24001.2400204,500
22 Apr 20241.20001.25001.17001.23001.2300165,500
19 Apr 20241.25001.32001.18001.18001.1800357,700
18 Apr 20241.24001.32001.20001.27001.2700280,200
17 Apr 20241.28001.29001.21001.21001.2100191,700
16 Apr 20241.32001.33001.23001.28001.2800271,000
15 Apr 20241.40001.43001.27001.31001.3100382,900
12 Apr 20241.40001.46001.39001.44001.4400417,000
11 Apr 20241.39001.42001.33001.40001.4000218,600
10 Apr 20241.27001.41001.27001.39001.3900318,200
09 Apr 20241.29001.34001.25001.29001.2900219,600
08 Apr 20241.31001.31001.25001.29001.2900168,400
05 Apr 20241.32001.33001.22001.28001.2800486,300
04 Apr 20241.22001.26001.19001.23001.2300296,100
03 Apr 20241.20001.26001.17001.22001.2200294,200
02 Apr 20241.34001.35001.21001.22001.2200346,500
01 Apr 20241.34001.39001.29001.36001.3600237,000
28 Mar 20241.32001.33501.30001.32001.3200216,000
27 Mar 20241.29001.32001.26001.30001.3000170,600
26 Mar 20241.28001.32601.28001.28001.2800268,000
25 Mar 20241.34001.34001.30001.30001.3000137,100
22 Mar 20241.35001.37001.32001.32001.3200197,900
21 Mar 20241.42001.42001.33501.34001.3400220,400
20 Mar 20241.36001.40001.31001.38001.3800242,700
19 Mar 20241.30001.35001.29001.32001.3200411,600
18 Mar 20241.32001.35501.26001.31001.3100461,800
15 Mar 20241.31001.38001.30001.31001.31002,741,900
14 Mar 20241.32001.35001.28001.30001.3000329,000
13 Mar 20241.37001.45001.33001.33001.3300441,800
12 Mar 20241.46001.46001.35001.36001.3600465,800
11 Mar 20241.53001.55501.43001.43001.4300419,900
08 Mar 20241.50001.64001.48001.53001.53001,061,300
07 Mar 20241.49001.52001.43001.46001.4600478,800
06 Mar 20241.54001.54001.42501.47001.4700543,200
05 Mar 20241.50001.57001.49001.50001.5000636,900
04 Mar 20241.46001.55001.39001.53001.5300909,700
01 Mar 20241.45001.54501.42001.45001.4500883,900
29 Feb 20241.41001.47001.36001.46501.4650658,200
28 Feb 20241.41001.47001.37501.40001.4000846,100
27 Feb 20241.34001.43001.32001.39001.39001,108,100
26 Feb 20241.22001.34001.22001.28001.2800721,900
23 Feb 20241.21001.25501.20001.22001.2200651,400
22 Feb 20241.30001.30601.17001.22001.22001,077,000
21 Feb 20241.34001.36001.26001.28001.2800991,900
20 Feb 20241.30001.36501.26001.35501.3550795,700
16 Feb 20241.29001.33001.24001.26001.26001,093,300
15 Feb 20241.33001.40001.31001.34001.3400877,500
14 Feb 20241.17001.37001.17001.31001.31001,712,000
13 Feb 20241.23001.23001.13001.16001.1600930,600
12 Feb 20241.22001.25001.20001.23001.2300424,600
09 Feb 20241.26001.28001.21001.22001.2200578,000
08 Feb 20241.20001.25001.20001.22001.2200336,100
07 Feb 20241.24001.27201.20501.21001.2100322,400
06 Feb 20241.18001.26501.18001.24001.2400671,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...