Immunic Inc (IMUX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 21.1538461538 | 1.04 | 1.39 | 1.03 | 1587101 | 1.16960981 | CS |
| 4 | 0.22 | 21.1538461538 | 1.04 | 1.39 | 0.9204 | 820932 | 1.05606112 | CS |
| 12 | 0.01 | 0.8 | 1.25 | 1.42 | 0.9204 | 953253 | 1.06679548 | CS |
| 26 | -0.22 | -14.8648648649 | 1.48 | 2.11 | 0.9204 | 860090 | 1.22690844 | CS |
| 52 | 0.04 | 3.27868852459 | 1.22 | 2.11 | 0.9204 | 598257 | 1.25587174 | CS |
| 156 | -9.95 | -88.7600356824 | 11.21 | 12.6387 | 0.9204 | 996731 | 3.29133077 | CS |
| 260 | -7.45 | -85.533869116 | 8.71 | 28.2138 | 0.9204 | 707260 | 5.06587079 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 1.27 | 0.09 | 7.63 | 1.205 | 1.3899999 | 1.2015 | 2130772 |
| 1740094500 | 1.18 | 0.13 | 12.38 | 1.075 | 1.19 | 1.0706 | 1740057 |
| 1740008100 | 1.05 | -0.04 | -3.67 | 1.11 | 1.1286 | 1.03 | 1047558 |
| 1739921700 | 1.09 | 0.09 | 9.00 | 1.051 | 1.15 | 1.04 | 1333780 |
| 1739576100 | 1 | 0.0433 | 4.53 | 0.9741 | 1.05 | 0.9741 | 852224 |
| 1739489700 | 0.9567 | 0.0187 | 1.99 | 0.94 | 0.9684 | 0.9289 | 470222 |
| 1739403300 | 0.938 | -0.0121 | -1.27 | 0.955 | 0.9636 | 0.9204 | 302231 |
| 1739316900 | 0.9501 | -0.01 | -1.04 | 0.95 | 0.9627 | 0.93 | 310214 |
| 1739230500 | 0.9601 | -0.0006 | -0.06 | 0.99 | 0.999 | 0.95 | 405820 |
| 1738971300 | 0.9607 | -0.0194 | -1.98 | 0.992 | 1.02 | 0.96 | 402528 |
| 1738884900 | 0.9801 | -0.0048 | -0.49 | 0.9907 | 1 | 0.97 | 391214 |
| 1738798500 | 0.9849 | 0.0349 | 3.67 | 0.95 | 0.99 | 0.9387 | 661688 |
| 1738712100 | 0.95 | -0.0154 | -1.60 | 0.97 | 0.975 | 0.94 | 486533 |
| 1738625700 | 0.9654 | -0.0096 | -0.98 | 0.960001 | 0.9949 | 0.94 | 312742 |
| 1738366500 | 0.975 | -0.045 | -4.41 | 1 | 1.01 | 0.9333 | 1836957 |
| 1738280100 | 1.02 | 0.03 | 3.03 | 0.99 | 1.02 | 0.951 | 585974 |
| 1738193700 | 0.99 | 0.0095 | 0.97 | 0.9773 | 1 | 0.94 | 473467 |
| 1738107300 | 0.9805 | -0.0195 | -1.95 | 1 | 1.04 | 0.925 | 1013866 |
| 1738020900 | 1 | -0.02 | -1.96 | 1.04 | 1.05 | 0.99 | 592367 |
| 1737761700 | 1.02 | 0.04 | 3.70 | 1.02 | 1.05 | 0.99 | 402016 |
| 1737675300 | 0.9836 | 0 | 0.00 | 0.9836 | 0.9836 | 0.9836 | 0 |
| 1737588900 | 0.9836 | 0.0336 | 3.54 | 0.992 | 0.992 | 0.95 | 714421 |
| 1737502500 | 0.95 | -0.003 | -0.31 | 0.986 | 1.01 | 0.923 | 5695284 |
| 1737156900 | 0.953 | -0.0333 | -3.38 | 0.9863 | 1 | 0.95 | 1720484 |
| 1737070500 | 0.9863 | -0.0237 | -2.35 | 1.04 | 1.05 | 0.9701 | 691037 |
| 1736984100 | 1.01 | 0.01 | 1.00 | 1.03 | 1.04 | 0.9801 | 556177 |
| 1736897700 | 1 | -0.07 | -6.54 | 1.06 | 1.08 | 1 | 842023 |
| 1736811300 | 1.07 | 0.02 | 1.90 | 1.04 | 1.1 | 1 | 1355652 |
| 1736552100 | 1.05 | -0.05 | -4.55 | 1.07 | 1.09 | 1.02 | 711996 |
| 1736379300 | 1.1 | -0.02 | -1.79 | 1.1399999 | 1.1399999 | 1.07 | 531826 |
| 1736292900 | 1.12 | 0.03 | 2.75 | 1.101 | 1.1399999 | 1.095 | 658598 |
| 1736206500 | 1.09 | -0.01 | -0.91 | 1.15 | 1.15 | 1.06 | 1148162 |
| 1735947300 | 1.1 | 0.08 | 7.84 | 1.0882 | 1.11 | 1.05 | 1060463 |
| 1735860900 | 1.02 | 0.02 | 2.00 | 1.04 | 1.09 | 1.02 | 1519680 |
| 1735688100 | 1 | -0.02 | -1.96 | 1.06 | 1.06 | 0.9966 | 1280918 |
| 1735601700 | 1.02 | -0.01 | -0.97 | 1.0149999 | 1.03 | 0.99 | 1104449 |
| 1735342500 | 1.03 | -0.02 | -1.90 | 1.05 | 1.08 | 1.01 | 887548 |
| 1735256100 | 1.05 | 0 | 0.00 | 1.05 | 1.07 | 1.04 | 630441 |
| 1735077840 | 1.05 | -0.02 | -1.87 | 1.06 | 1.0705 | 1.03 | 456501 |
| 1734996900 | 1.07 | 0.07 | 7.00 | 1.04 | 1.09 | 1.025 | 848714 |
| 1734737700 | 1 | -0.04 | -3.85 | 1.04 | 1.1 | 1 | 1289221 |
| 1734651300 | 1.04 | 0.01 | 0.97 | 1.06 | 1.08 | 1.03 | 766142 |
| 1734564900 | 1.03 | -0.06 | -5.50 | 1.095 | 1.1117999 | 1.02 | 1413055 |
| 1734478500 | 1.09 | -0.02 | -1.80 | 1.125 | 1.1338 | 1.08 | 823152 |
| 1734392100 | 1.11 | -0.02 | -1.77 | 1.165 | 1.1799 | 1.11 | 468227 |
| 1734132900 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.165 | 1.1 | 410224 |
| 1734046500 | 1.1299999 | -0.08 | -6.61 | 1.205 | 1.205 | 1.12 | 814978 |
| 1733960100 | 1.21 | -0.03 | -2.42 | 1.25 | 1.25 | 1.19 | 648116 |
| 1733873700 | 1.24 | -0.08 | -6.06 | 1.28 | 1.3 | 1.23 | 668353 |
| 1733787300 | 1.32 | 0.04 | 3.13 | 1.295 | 1.35 | 1.285 | 575375 |
| 1733528100 | 1.28 | 0.06 | 4.92 | 1.23 | 1.3 | 1.23 | 532968 |
| 1733441700 | 1.22 | -0.03 | -2.40 | 1.19 | 1.25 | 1.1299999 | 1005756 |
| 1733355300 | 1.25 | -0.02 | -1.57 | 1.28 | 1.3099 | 1.25 | 617092 |
| 1733268900 | 1.27 | -0.13 | -9.29 | 1.3799999 | 1.3799999 | 1.25 | 1135703 |
| 1733182500 | 1.4 | 0.16 | 12.90 | 1.25 | 1.42 | 1.25 | 1308325 |
| 1732917840 | 1.24 | 0.04 | 3.33 | 1.22 | 1.25 | 1.19 | 570948 |
| 1732750500 | 1.2 | 0.06 | 5.26 | 1.17 | 1.21 | 1.15 | 718044 |
| 1732664100 | 1.1399999 | -0.04 | -3.39 | 1.2 | 1.21 | 1.1299999 | 634916 |
| 1732577700 | 1.18 | 0.08 | 7.27 | 1.1405 | 1.295 | 1.1405 | 1496495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
