-
5 DAY PERFORMANCE
-7.63% -
1 MONTH PERFORMANCE
-25.34% -
3 MONTH PERFORMANCE
-16.15% -
6 MONTH PERFORMANCE
-14.84% -
YEAR-TO-DATE PERFORMANCE
-27.33% -
1 YEAR PERFORMANCE
+10.08%
Immunic, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.06 | 845,404 | $113.43 M |
| 11/13/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.09 | 1.41 M | $118.49 M |
| 11/12/2024 | $1.23 | $1.15 (-6.5%) | $1.27 | $1.14 | 1.14 M | $116.46 M |
| 11/11/2024 | $1.20 | $1.23 (2.5%) | $1.24 | $1.15 | 2.30 M | $124.57 M |
| 11/08/2024 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.16 | 452,300 | $119.50 M |
| 11/07/2024 | $1.17 | $1.18 (0.85%) | $1.24 | $1.16 | 1.54 M | $119.50 M |
| 11/06/2024 | $1.20 | $1.18 (-1.67%) | $1.26 | $1.18 | 712,005 | $119.50 M |
| 11/05/2024 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.19 | 856,004 | $120.51 M |
| 11/04/2024 | $1.20 | $1.20 (0%) | $1.23 | $1.15 | 565,709 | $121.53 M |
| 11/01/2024 | $1.21 | $1.19 (-1.65%) | $1.24 | $1.19 | 618,133 | $120.51 M |
| 10/31/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.19 | 655,200 | $122.54 M |
| 10/30/2024 | $1.29 | $1.24 (-3.88%) | $1.33 | $1.24 | 650,200 | $125.58 M |
| 10/29/2024 | $1.27 | $1.31 (3.15%) | $1.33 | $1.26 | 1.28 M | $132.67 M |
| 10/28/2024 | $1.39 | $1.34 (-3.6%) | $1.41 | $1.32 | 891,406 | $135.71 M |
| 10/25/2024 | $1.43 | $1.39 (-2.8%) | $1.45 | $1.36 | 927,200 | $140.77 M |
| 10/24/2024 | $1.39 | $1.38 (-0.72%) | $1.48 | $1.31 | 961,365 | $139.76 M |
| 10/23/2024 | $1.37 | $1.43 (4.38%) | $1.46 | $1.37 | 1.11 M | $144.82 M |
| 10/22/2024 | $1.70 | $1.40 (-17.65%) | $1.73 | $1.37 | 11.09 M | $141.78 M |
| 10/21/2024 | $1.60 | $1.55 (-3.13%) | $1.66 | $1.54 | 185,918 | $156.97 M |
| 10/18/2024 | $1.62 | $1.59 (-1.85%) | $1.68 | $1.56 | 163,040 | $161.02 M |
| 10/17/2024 | $1.54 | $1.59 (3.25%) | $1.70 | $1.49 | 936,846 | $161.02 M |
| 10/16/2024 | $1.50 | $1.54 (2.67%) | $1.60 | $1.50 | 325,425 | $155.96 M |
| 10/15/2024 | $1.44 | $1.50 (4.17%) | $1.52 | $1.44 | 111,916 | $151.91 M |
| 10/14/2024 | $1.41 | $1.46 (3.55%) | $1.53 | $1.41 | 200,438 | $147.86 M |
| 10/11/2024 | $1.43 | $1.40 (-2.1%) | $1.50 | $1.35 | 1.11 M | $141.78 M |
| 10/10/2024 | $1.49 | $1.40 (-6.04%) | $1.53 | $1.39 | 352,400 | $141.78 M |
| 10/09/2024 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.46 | 398,027 | $151.91 M |
| 10/08/2024 | $1.54 | $1.56 (1.3%) | $1.60 | $1.54 | 180,700 | $157.99 M |
| 10/07/2024 | $1.59 | $1.54 (-3.14%) | $1.64 | $1.51 | 179,339 | $155.96 M |
| 10/04/2024 | $1.63 | $1.61 (-1.23%) | $1.63 | $1.58 | 141,714 | $163.05 M |
| 10/03/2024 | $1.56 | $1.59 (1.92%) | $1.64 | $1.56 | 165,618 | $161.02 M |
| 10/02/2024 | $1.57 | $1.59 (1.27%) | $1.65 | $1.57 | 222,600 | $161.02 M |
| 10/01/2024 | $1.65 | $1.59 (-3.64%) | $1.69 | $1.58 | 572,129 | $161.02 M |
| 09/30/2024 | $1.55 | $1.65 (6.45%) | $1.72 | $1.54 | 369,533 | $167.10 M |
| 09/27/2024 | $1.52 | $1.55 (1.97%) | $1.55 | $1.52 | 202,023 | $156.97 M |
| 09/26/2024 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.45 | 485,200 | $151.91 M |
| 09/25/2024 | $1.59 | $1.50 (-5.66%) | $1.60 | $1.49 | 470,200 | $151.91 M |
| 09/24/2024 | $1.61 | $1.56 (-3.11%) | $1.65 | $1.51 | 708,800 | $157.99 M |
| 09/23/2024 | $1.88 | $1.60 (-14.89%) | $1.89 | $1.59 | 1.22 M | $162.04 M |
| 09/20/2024 | $1.98 | $1.83 (-7.58%) | $2.08 | $1.83 | 929,814 | $185.33 M |
| 09/19/2024 | $1.85 | $1.95 (5.41%) | $2.11 | $1.84 | 1.33 M | $197.48 M |
| 09/18/2024 | $1.68 | $1.79 (6.55%) | $2.09 | $1.67 | 2.79 M | $181.28 M |
| 09/17/2024 | $1.62 | $1.61 (-0.62%) | $1.68 | $1.60 | 390,200 | $163.05 M |
| 09/16/2024 | $1.55 | $1.60 (3.23%) | $1.63 | $1.53 | 710,656 | $162.04 M |
| 09/13/2024 | $1.49 | $1.52 (2.01%) | $1.55 | $1.49 | 349,104 | $153.93 M |
| 09/12/2024 | $1.54 | $1.49 (-3.25%) | $1.55 | $1.49 | 181,600 | $150.90 M |
| 09/11/2024 | $1.47 | $1.52 (3.4%) | $1.54 | $1.46 | 390,341 | $153.93 M |
| 09/10/2024 | $1.42 | $1.48 (4.23%) | $1.49 | $1.40 | 128,020 | $149.88 M |
| 09/09/2024 | $1.39 | $1.40 (0.72%) | $1.47 | $1.36 | 197,237 | $141.78 M |
| 09/06/2024 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.32 | 159,212 | $135.71 M |
| 09/05/2024 | $1.39 | $1.37 (-1.44%) | $1.42 | $1.35 | 127,500 | $138.74 M |
| 09/04/2024 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.39 | 144,372 | $141.78 M |
| 09/03/2024 | $1.51 | $1.40 (-7.28%) | $1.52 | $1.38 | 272,600 | $141.78 M |
| 08/30/2024 | $1.49 | $1.51 (1.34%) | $1.56 | $1.48 | 252,208 | $152.92 M |
| 08/29/2024 | $1.42 | $1.49 (4.93%) | $1.49 | $1.38 | 153,500 | $150.90 M |
| 08/28/2024 | $1.42 | $1.41 (-0.7%) | $1.46 | $1.37 | 228,500 | $142.79 M |
| 08/27/2024 | $1.51 | $1.41 (-6.62%) | $1.59 | $1.34 | 555,737 | $142.79 M |
| 08/26/2024 | $1.48 | $1.45 (-2.03%) | $1.49 | $1.41 | 101,236 | $146.85 M |
| 08/23/2024 | $1.54 | $1.46 (-5.19%) | $1.60 | $1.44 | 223,121 | $147.86 M |
| 08/22/2024 | $1.64 | $1.52 (-7.32%) | $1.64 | $1.51 | 142,724 | $153.93 M |
| 08/21/2024 | $1.56 | $1.63 (4.49%) | $1.63 | $1.52 | 387,700 | $165.07 M |
| 08/20/2024 | $1.50 | $1.57 (4.67%) | $1.58 | $1.49 | 1.22 M | $159.00 M |
| 08/19/2024 | $1.31 | $1.49 (13.74%) | $1.50 | $1.31 | 285,508 | $150.90 M |
| 08/16/2024 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.29 | 113,899 | $133.68 M |
| 08/15/2024 | $1.35 | $1.35 (0%) | $1.37 | $1.28 | 111,700 | $136.72 M |
| 08/14/2024 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.27 | 134,660 | $131.65 M |