NasdaqCM - Nasdaq Real Time Price
USD
Immunic, Inc. (IMUX)
7.51
-0.28
(-3.66%)
At close: October 30 at 4:00:01 PM EDT
7.63
+0.12
(+1.60%)
Overnight: 2:54:02 AM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.70
7.78
7.37
7.51
7.51
244,400
Oct 29, 2026
7.99
8.22
7.60
7.80
7.80
201,500
Oct 28, 2026
7.60
8.20
7.56
7.98
7.98
258,300
Oct 27, 2026
7.32
7.73
7.31
7.61
7.61
356,200
Oct 26, 2026
7.36
7.51
7.06
7.28
7.28
432,300
Oct 23, 2026
7.41
7.44
6.99
7.41
7.41
367,100
Oct 22, 2026
7.50
7.70
7.16
7.22
7.22
473,400
Oct 21, 2026
7.44
7.85
7.41
7.48
7.48
329,800
Oct 20, 2026
6.99
7.64
6.95
7.41
7.41
429,600
Oct 19, 2026
6.97
7.28
6.81
6.99
6.99
319,800
Oct 16, 2026
7.10
7.92
6.80
6.97
6.97
366,200
Oct 15, 2026
6.64
7.14
6.59
7.10
7.10
285,100
Oct 14, 2026
6.78
7.03
6.35
6.66
6.66
438,000
Oct 13, 2026
7.96
8.14
6.82
6.89
6.89
572,800
Oct 12, 2026
8.19
8.44
7.92
7.95
7.95
152,100
Oct 9, 2026
7.63
8.60
7.47
8.19
8.19
510,900
Oct 8, 2026
7.65
7.65
7.25
7.56
7.56
588,800
Oct 7, 2026
7.80
7.90
7.49
7.63
7.63
381,200
Oct 6, 2026
8.13
8.17
7.77
7.82
7.82
347,800
Oct 5, 2026
8.00
8.17
7.70
8.07
8.07
490,200
Oct 2, 2026
8.69
8.87
7.76
7.96
7.96
723,000
Oct 1, 2026
9.30
9.47
8.60
8.64
8.64
557,700
Sep 30, 2026
9.00
9.44
8.74
9.30
9.30
448,500
Sep 29, 2026
9.60
9.63
8.87
8.91
8.91
435,000
Sep 28, 2026
9.32
9.94
9.09
9.51
9.51
660,400
Sep 25, 2026
9.42
9.50
9.12
9.35
9.35
316,600
Sep 24, 2026
9.32
9.53
9.09
9.32
9.32
448,400
Sep 23, 2026
10.85
11.12
9.36
9.37
9.37
660,600
Sep 22, 2026
10.95
11.28
10.76
10.84
10.84
430,500
Sep 21, 2026
10.86
11.07
10.47
10.83
10.83
468,600
Sep 18, 2026
10.30
10.74
10.21
10.62
10.62
403,600
Sep 17, 2026
10.38
10.50
10.10
10.35
10.35
578,900
Sep 16, 2026
10.50
10.63
10.03
10.12
10.12
229,300
Sep 15, 2026
11.19
11.27
10.30
10.37
10.37
287,300
Sep 14, 2026
11.43
11.46
11.04
11.23
11.23
251,400
Sep 11, 2026
11.93
11.94
11.24
11.42
11.42
332,700
Sep 10, 2026
12.05
12.32
11.73
11.84
11.84
295,100
Sep 9, 2026
12.72
12.99
11.99
12.19
12.19
352,800
Sep 8, 2026
12.93
13.28
12.35
12.74
12.74
405,000
Sep 4, 2026
12.77
13.16
12.44
13.11
13.11
420,900
Sep 3, 2026
14.24
14.92
11.56
12.76
12.76
841,600
Sep 2, 2026
14.70
15.22
14.10
14.24
14.24
225,100
Sep 1, 2026
16.05
16.10
14.58
14.58
14.58
229,200
Aug 31, 2026
15.39
16.00
15.19
15.80
15.80
124,800
Aug 28, 2026
16.21
16.30
15.00
15.40
15.40
357,900
Aug 27, 2026
16.49
16.70
16.10
16.30
16.30
162,900
Aug 26, 2026
16.34
16.66
15.80
16.49
16.49
240,200
Aug 25, 2026
16.50
17.18
16.15
16.42
16.42
231,100
Aug 24, 2026
16.48
16.83
16.06
16.46
16.46
140,100
Aug 21, 2026
16.22
16.83
16.20
16.50
16.50
147,700
Aug 20, 2026
16.39
16.67
15.92
16.10
16.10
200,600
Aug 19, 2026
16.93
17.43
16.26
16.45
16.45
154,200
Aug 18, 2026
15.88
17.17
15.88
16.90
16.90
256,000
Aug 17, 2026
15.84
16.70
15.50
16.03
16.03
160,400
Aug 14, 2026
16.60
16.84
15.86
16.06
16.06
79,700
Aug 13, 2026
16.07
16.86
15.70
16.58
16.58
165,400
Aug 12, 2026
15.40
16.60
15.15
15.93
15.93
299,400
Aug 11, 2026
14.23
15.50
13.79
15.48
15.48
169,600
Aug 10, 2026
14.23
14.54
13.93
14.10
14.10
113,400
Aug 7, 2026
14.68
15.63
14.27
14.30
14.30
175,500
Aug 6, 2026
14.01
14.84
13.86
14.54
14.54
145,900
Aug 5, 2026
14.18
14.65
13.69
14.01
14.01
276,500
Aug 4, 2026
14.28
14.69
13.79
14.05
14.05
249,700
Aug 3, 2026
14.10
14.35
13.68
14.10
14.10
169,600
Jul 31, 2026
14.03
14.18
13.43
13.97
13.97
146,000
Jul 30, 2026
13.00
14.21
13.00
13.99
13.99
66,900
Jul 29, 2026
13.25
13.49
12.79
13.05
13.05
92,100
Jul 28, 2026
13.73
13.80
12.73
13.34
13.34
103,300
Jul 27, 2026
13.36
14.19
13.18
13.81
13.81
114,700
Jul 24, 2026
14.38
14.38
13.20
13.39
13.39
155,700
Jul 23, 2026
14.82
15.28
14.26
14.28
14.28
238,800
Jul 22, 2026
15.10
15.12
14.27
15.11
15.11
191,300
Jul 21, 2026
15.00
15.40
14.92
15.15
15.15
65,300
Jul 20, 2026
15.12
15.78
14.91
15.00
15.00
105,700
Jul 17, 2026
14.80
15.84
14.60
15.16
15.16
214,600
Jul 16, 2026
14.89
15.16
14.33
15.03
15.03
219,000
Jul 15, 2026
14.84
15.25
14.50
15.10
15.10
115,400
Jul 14, 2026
14.56
15.54
14.54
14.69
14.69
176,200
Jul 13, 2026
14.74
14.87
14.19
14.64
14.64
251,800
Jul 10, 2026
14.82
15.00
14.13
14.77
14.77
131,800
Jul 9, 2026
14.94
15.44
14.61
14.78
14.78
122,200
Jul 8, 2026
15.26
15.44
14.48
14.77
14.77
134,200
Jul 7, 2026
14.88
15.68
14.47
15.36
15.36
262,700
Jul 6, 2026
14.78
15.20
14.69
14.86
14.86
87,800
Jul 2, 2026
14.96
15.50
14.50
14.80
14.80
130,100
Jul 1, 2026
15.21
15.42
14.77
14.81
14.81
100,700
Jun 30, 2026
15.63
15.69
15.27
15.37
15.37
136,300
Jun 29, 2026
15.20
15.78
14.98
15.41
15.41
358,000
Jun 26, 2026
14.97
15.84
14.87
15.30
15.30
235,500
Jun 25, 2026
14.81
15.38
14.45
15.07
15.07
152,100
Jun 24, 2026
15.16
15.45
14.39
14.71
14.71
225,600
Jun 23, 2026
14.48
15.41
14.12
15.07
15.07
224,300
Jun 22, 2026
14.25
15.35
14.20
14.75
14.75
302,300
Jun 18, 2026
14.00
14.48
13.71
14.20
14.20
263,700
Jun 17, 2026
13.79
14.59
13.50
14.20
14.20
129,600
Jun 16, 2026
14.13
14.24
13.50
13.71
13.71
118,900
Jun 15, 2026
13.96
14.40
13.51
14.01
14.01
138,900
Jun 12, 2026
13.03
14.31
12.75
13.86
13.86
195,600
Jun 11, 2026
11.62
13.40
11.55
13.07
13.07
360,800
Jun 10, 2026
12.03
12.72
11.61
11.71
11.71
190,300
Jun 9, 2026
12.40
13.07
11.70
12.26
12.26
254,600
Jun 8, 2026
12.82
13.00
12.00
12.06
12.06
201,700
Jun 5, 2026
14.37
14.37
12.60
12.77
12.77
261,400
Jun 4, 2026
13.92
15.24
13.80
14.43
14.43
207,300
Jun 3, 2026
14.53
15.15
13.92
14.17
14.17
252,000
Jun 2, 2026
15.15
15.15
14.22
14.64
14.64
248,400
Jun 1, 2026
15.10
15.40
14.65
15.13
15.13
171,500
May 29, 2026
15.10
15.77
14.76
14.96
14.96
366,100
May 28, 2026
13.93
15.40
13.91
14.97
14.97
378,300
May 27, 2026
12.51
14.69
12.08
14.00
14.00
395,400
May 26, 2026
13.25
13.70
12.65
12.97
12.97
247,900
May 22, 2026
12.50
13.80
12.48
13.05
13.05
326,600
May 21, 2026
11.36
12.49
10.87
12.30
12.30
262,300
May 20, 2026
11.68
11.72
10.90
11.55
11.55
204,900
May 19, 2026
11.77
11.83
11.25
11.60
11.60
137,300
May 18, 2026
12.10
12.10
11.40
11.66
11.66
121,500
May 15, 2026
12.36
12.57
11.65
12.08
12.08
161,700
May 14, 2026
13.00
13.19
12.23
12.65
12.65
213,500
May 13, 2026
11.51
13.30
11.30
12.95
12.95
461,700
May 12, 2026
11.99
12.10
11.45
11.90
11.90
154,900
May 11, 2026
11.62
12.25
11.45
12.00
12.00
239,400
May 8, 2026
11.64
12.09
11.25
11.63
11.63
221,500
May 7, 2026
10.92
11.84
10.46
11.75
11.75
361,200
May 6, 2026
11.21
11.33
10.41
11.02
11.02
462,100
May 5, 2026
10.62
11.29
10.12
11.28
11.28
274,400
May 4, 2026
9.76
10.70
9.72
10.62
10.62
336,500
May 1, 2026
9.57
9.81
9.25
9.65
9.65
185,000
Apr 30, 2026
10.15
10.21
9.05
9.62
9.62
443,200
Apr 29, 2026
10.55
10.75
9.98
10.03
10.03
360,700
Apr 28, 2026
9.58
10.91
9.58
10.75
10.75
376,000
Apr 27, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
8.64
10.30
8.50
9.98
9.98
409,600
Apr 24, 2026
9.00
9.21
8.70
8.80
8.80
389,350
Apr 23, 2026
9.00
9.32
8.53
9.18
9.18
580,940
Apr 22, 2026
9.00
9.35
9.00
9.00
9.00
261,700
Apr 21, 2026
9.83
9.99
9.00
9.01
9.01
239,590
Apr 20, 2026
9.87
10.06
9.20
9.55
9.55
591,070
Apr 17, 2026
10.00
10.60
9.70
10.00
10.00
330,950
Apr 16, 2026
11.00
11.15
9.56
10.00
10.00
680,500
Apr 15, 2026
10.80
11.30
10.50
11.10
11.10
354,760
Apr 14, 2026
12.48
12.95
11.70
11.80
11.80
287,740
Apr 13, 2026
11.70
13.40
11.70
12.20
12.20
240,020
Apr 10, 2026
13.10
13.10
11.60
11.70
11.70
199,800
Apr 9, 2026
11.90
13.00
11.80
12.90
12.90
157,820
Apr 8, 2026
12.20
12.50
11.80
11.90
11.90
130,990
Apr 7, 2026
11.78
12.40
11.30
11.90
11.90
244,590
Apr 6, 2026
11.50
12.30
11.40
11.70
11.70
171,590
Apr 2, 2026
11.10
11.60
11.00
11.60
11.60
80,860
Apr 1, 2026
11.30
12.10
11.30
11.50
11.50
184,440
Mar 31, 2026
10.70
11.30
10.60
11.10
11.10
163,830
Mar 30, 2026
11.00
11.50
10.30
10.30
10.30
201,410
Mar 27, 2026
12.60
12.80
10.90
10.90
10.90
337,690
Mar 26, 2026
13.00
13.10
12.30
12.60
12.60
158,890
Mar 25, 2026
12.60
13.50
12.60
13.20
13.20
199,940
Mar 24, 2026
11.90
12.90
11.90
12.50
12.50
249,260
Mar 23, 2026
11.25
12.00
11.20
11.70
11.70
182,360
Mar 20, 2026
11.50
11.60
10.70
11.00
11.00
202,430
Mar 19, 2026
11.30
11.80
11.10
11.60
11.60
143,820
Mar 18, 2026
12.00
12.10
11.50
11.50
11.50
120,300
Mar 17, 2026
11.50
12.15
11.10
12.00
12.00
282,990
Mar 16, 2026
11.80
12.60
11.30
11.60
11.60
229,580
Mar 13, 2026
13.90
14.00
11.60
11.70
11.70
505,580
Mar 12, 2026
15.00
15.10
13.50
13.70
13.70
520,510
Mar 11, 2026
13.65
14.60
12.90
14.50
14.50
529,480
Mar 10, 2026
12.80
13.75
12.65
12.90
12.90
445,380
Mar 9, 2026
12.00
12.70
11.80
12.50
12.50
194,720
Mar 6, 2026
11.00
12.50
11.00
12.30
12.30
335,360
Mar 5, 2026
11.90
12.80
11.10
11.10
11.10
428,130
Mar 4, 2026
10.80
12.00
10.60
11.70
11.70
361,870
Mar 3, 2026
10.60
11.50
10.45
10.70
10.70
300,460
Mar 2, 2026
9.90
11.65
9.76
10.60
10.60
723,450
Feb 27, 2026
9.48
10.46
9.43
10.20
10.20
378,370
Feb 26, 2026
9.24
9.48
9.00
9.48
9.48
155,610
Feb 25, 2026
9.02
9.38
8.78
9.10
9.10
162,310
Feb 24, 2026
8.50
9.08
8.31
8.98
8.98
235,990
Feb 23, 2026
9.24
9.50
8.55
8.65
8.65
279,540
Feb 20, 2026
9.50
9.60
8.98
9.40
9.40
254,190
Feb 19, 2026
9.00
10.20
8.87
9.75
9.75
467,270
Feb 18, 2026
9.17
9.20
8.70
8.77
8.77
225,710
Feb 17, 2026
9.30
9.60
8.51
9.17
9.17
613,960
Feb 13, 2026
11.30
12.00
9.10
9.13
9.13
6,441,350
Feb 12, 2026
7.55
8.94
7.25
8.70
8.70
561,700
Feb 11, 2026
8.26
8.40
6.80
7.42
7.42
336,110
Feb 10, 2026
7.19
8.50
7.16
7.95
7.95
538,950
Feb 9, 2026
6.30
7.20
5.90
7.14
7.14
355,230
Feb 6, 2026
5.93
6.20
5.80
6.20
6.20
119,200
Feb 5, 2026
6.30
6.41
5.73
5.89
5.89
123,870
Feb 4, 2026
6.61
6.75
6.04
6.20
6.20
83,040
Feb 3, 2026
6.70
6.94
6.28
6.56
6.56
93,920
Feb 2, 2026
6.22
6.59
6.10
6.54
6.54
107,250
Jan 30, 2026
6.13
6.30
6.00
6.25
6.25
110,880
Jan 29, 2026
6.00
6.14
5.81
6.10
6.10
115,240
Jan 28, 2026
6.27
6.30
6.00
6.09
6.09
102,650
Jan 27, 2026
6.88
6.90
6.00
6.22
6.22
357,160
Jan 26, 2026
6.91
7.20
6.75
6.92
6.92
74,520
Jan 23, 2026
6.98
7.00
6.71
6.87
6.87
138,040
Jan 22, 2026
6.62
7.09
6.56
6.88
6.88
119,680
Jan 21, 2026
6.51
6.92
6.45
6.59
6.59
119,700
Jan 20, 2026
6.30
6.70
5.89
6.45
6.45
193,600
Jan 16, 2026
6.37
6.46
6.02
6.18
6.18
136,350
Jan 15, 2026
6.80
6.85
6.26
6.39
6.39
126,530
Jan 14, 2026
6.63
6.87
6.30
6.50
6.50
178,480
Jan 13, 2026
6.76
7.10
6.52
6.77
6.77
184,570
Jan 12, 2026
6.90
6.98
6.42
6.62
6.62
159,910
Jan 9, 2026
6.62
7.17
6.60
6.65
6.65
175,570
Jan 8, 2026
6.90
7.00
6.55
6.63
6.63
152,800
Jan 7, 2026
6.44
7.09
6.40
6.90
6.90
285,230
Jan 6, 2026
6.72
6.84
6.13
6.24
6.24
147,440
Jan 5, 2026
6.39
6.53
6.19
6.37
6.37
160,880
Jan 2, 2026
5.56
5.94
5.37
5.83
5.83
138,980
Dec 31, 2025
5.19
5.40
5.09
5.34
5.34
98,920
Dec 30, 2025
5.12
5.20
5.06
5.10
5.10
133,230
Dec 29, 2025
5.65
5.65
5.17
5.21
5.21
212,390
Dec 26, 2025
5.86
5.97
5.40
5.61
5.61
182,610
Dec 24, 2025
5.75
5.88
5.61
5.84
5.84
77,710
Dec 23, 2025
6.00
6.15
5.67
5.74
5.74
122,400
Dec 22, 2025
5.90
6.50
5.83
6.03
6.03
182,040
Dec 19, 2025
5.60
5.87
5.53
5.73
5.73
234,890
Dec 18, 2025
5.85
6.00
5.65
5.67
5.67
242,630
Dec 17, 2025
6.10
6.20
5.78
5.80
5.80
141,020
Dec 16, 2025
6.10
6.29
5.95
6.00
6.00
149,850
Dec 15, 2025
6.35
6.45
5.85
6.14
6.14
234,230
Dec 12, 2025
6.70
6.70
6.20
6.22
6.22
172,340
Dec 11, 2025
7.00
7.00
6.45
6.56
6.56
220,020
Dec 10, 2025
6.78
6.93
6.75
6.83
6.83
81,940
Dec 9, 2025
6.60
6.89
6.60
6.70
6.70
105,650
Dec 8, 2025
6.93
7.00
6.61
6.70
6.70
72,940
Dec 5, 2025
6.88
6.94
6.62
6.65
6.65
99,510
Dec 4, 2025
6.50
6.90
6.30
6.88
6.88
105,620
Dec 3, 2025
6.70
6.81
6.37
6.50
6.50
135,640
Dec 2, 2025
6.84
6.96
6.47
6.52
6.52
141,850
Dec 1, 2025
7.10
7.20
6.61
6.79
6.79
152,890
Nov 28, 2025
6.90
7.15
6.86
7.12
7.12
94,310
Nov 26, 2025
7.10
7.27
6.99
7.01
7.01
106,870
Nov 25, 2025
7.00
7.08
6.92
7.07
7.07
69,070
Nov 24, 2025
7.00
7.00
6.80
6.90
6.90
110,420
Nov 21, 2025
6.81
7.01
6.80
6.86
6.86
60,800
Nov 20, 2025
7.22
7.50
6.73
6.88
6.88
188,020
Nov 19, 2025
7.40
7.53
7.00
7.13
7.13
103,230
Nov 18, 2025
7.30
7.78
7.30
7.60
7.60
198,590
Nov 17, 2025
7.80
7.80
7.29
7.30
7.30
132,950
Nov 14, 2025
7.10
7.88
7.00
7.79
7.79
126,360
Nov 13, 2025
7.80
7.80
7.00
7.13
7.13
139,740
Nov 12, 2025
7.84
7.90
7.30
7.60
7.60
96,030
Nov 11, 2025
7.60
7.80
7.53
7.80
7.80
91,180
Nov 10, 2025
7.50
7.70
7.21
7.64
7.64
110,820
Nov 7, 2025
7.00
7.30
6.74
7.19
7.19
114,060
Nov 6, 2025
7.30
7.34
6.93
7.01
7.01
71,680
Nov 5, 2025
7.00
7.39
7.00
7.23
7.23
83,110
Nov 4, 2025
7.48
7.63
6.70
6.91
6.91
190,440
Nov 3, 2025
7.85
7.85
7.26
7.48
7.48
227,160
Oct 31, 2025
7.90
8.00
7.75
7.79
7.79
87,210
