Immunic Historical Data - IMUX

IMUX Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 8.1404 -0.86 -9.55% 8.95 8.95 8.10 617,601
Dec 12 2019 9.00 0.18 2.04% 9.31 9.99 8.5501 64,711
Dec 11 2019 8.82 1.64 22.84% 7.22 8.96 7.22 145,030
Dec 10 2019 7.18 0.00 0.0% 7.24 7.34 7.1406 4,430
Dec 09 2019 7.18 0.10 1.41% 7.08 7.33 7.05 7,699
Dec 06 2019 7.08 0.19 2.76% 7.00 7.18 6.93 10,918
Dec 05 2019 6.89 -0.20 -2.82% 6.73 6.9962 6.73 11,582
Dec 04 2019 7.09 -0.05 -0.63% 7.06 7.1589 6.72 21,197
Dec 03 2019 7.135 -0.24 -3.19% 7.15 7.45 7.038 15,191
Dec 02 2019 7.37 0.34 4.84% 7.09 7.48 7.09 7,861
Nov 29 2019 7.03 0.13 1.88% 6.96 7.50 6.9004 11,665
Nov 28 2019 6.90 0.00 +0.00% 7.00 7.25 6.8501 0
Nov 27 2019 6.90 0.20 2.99% 7.00 7.25 6.8501 6,310
Nov 26 2019 6.70 -0.14 -2.05% 7.00 7.506 6.70 9,004
Nov 25 2019 6.84 0.08 1.18% 6.84 7.01 6.81 9,450
Nov 22 2019 6.76 -0.14 -2.03% 6.97 6.97 6.7501 9,675
Nov 21 2019 6.90 0.48 7.48% 6.46 6.981 6.45 32,260
Nov 20 2019 6.42 0.02 0.31% 6.43 7.50 6.20 50,540
Nov 19 2019 6.40 -0.78 -10.86% 7.00 7.35 6.40 29,622
Nov 18 2019 7.18 -0.70 -8.88% 7.96 7.96 7.11 28,049
Nov 15 2019 7.88 0.25 3.28% 7.79 7.90 7.51 15,836
Nov 14 2019 7.63 -0.30 -3.78% 7.98 8.0999 7.63 10,388
Nov 13 2019 7.93 -0.10 -1.25% 8.00 8.17 7.8514 11,087
Nov 12 2019 8.03 -0.15 -1.83% 8.16 8.18 7.90 8,417
Nov 11 2019 8.18 0.17 2.12% 8.01 8.35 8.00 9,990
Nov 08 2019 8.01 -0.35 -4.2% 8.21 8.41 8.00 18,988
Nov 07 2019 8.3608 -0.24 -2.78% 8.62 8.79 8.3116 7,268
Nov 06 2019 8.60 0.00 0.0% 8.65 8.85 8.55 6,687
Nov 05 2019 8.60 -0.20 -2.27% 8.85 8.93 8.5693 5,027
Nov 04 2019 8.80 0.25 2.92% 8.99 9.0053 8.75 13,472
Nov 01 2019 8.55 0.00 +0.00% 8.51 8.62 8.39 0
Nov 01 2019 8.55 0.05 0.59% 8.51 8.62 8.39 4,943
Oct 31 2019 8.50 -0.05 -0.58% 8.59 8.59 8.2101 11,275
Oct 30 2019 8.55 -0.11 -1.27% 8.78 8.78 8.50 2,144
Oct 29 2019 8.66 -0.09 -1.03% 8.67 8.86 8.5973 3,529
Oct 28 2019 8.75 -0.04 -0.46% 8.75 8.87 8.68 4,710
Oct 25 2019 8.79 -0.08 -0.9% 8.75 8.79 8.50 8,126
Oct 24 2019 8.87 0.17 1.95% 8.73 9.05 8.73 9,890
Oct 23 2019 8.70 0.27 3.2% 8.46 8.74 8.19 11,528
Oct 22 2019 8.43 -0.36 -4.1% 8.77 8.8247 8.38 15,897
Oct 21 2019 8.79 -0.10 -1.12% 8.94 8.99 8.73 12,954
Oct 18 2019 8.89 -0.19 -2.09% 9.06 9.06 8.80 8,331
Oct 17 2019 9.08 -0.06 -0.66% 9.14 9.30 8.7801 16,724
Oct 16 2019 9.14 0.14 1.56% 9.03 9.37 9.00 9,155
Oct 15 2019 9.00 -0.19 -2.07% 9.12 9.47 9.00 21,444
Oct 14 2019 9.1899 -0.35 -3.67% 9.67 9.6999 9.10 15,289
Oct 11 2019 9.54 0.64 7.19% 8.80 9.70 8.80 64,101
Oct 10 2019 8.90 -0.28 -3.05% 9.16 9.16 8.65 18,241
Oct 09 2019 9.18 -0.20 -2.13% 9.55 9.72 8.935 10,011
Oct 08 2019 9.38 -0.23 -2.39% 9.61 10.00 9.26 13,484
Oct 07 2019 9.61 -0.32 -3.22% 9.94 10.33 9.45 12,215
Oct 04 2019 9.93 -0.46 -4.43% 10.31 10.97 9.80 18,093
Oct 03 2019 10.39 0.16 1.56% 9.71 10.39 9.6008 54,292
Oct 02 2019 10.23 0.18 1.79% 10.12 10.5671 9.75 30,364
Oct 01 2019 10.05 0.05 0.5% 10.02 10.44 10.00 15,062
Sep 30 2019 10.00 -0.74 -6.88% 10.76 11.809 10.00 41,773
Sep 27 2019 10.7387 -0.71 -6.21% 11.46 11.55 10.62 32,395
Sep 26 2019 11.45 -0.38 -3.21% 11.94 12.05 11.24 83,371
Sep 25 2019 11.83 -0.28 -2.31% 12.25 12.46 11.68 59,649
Sep 24 2019 12.11 0.03 0.25% 12.44 13.9077 12.00 31,603
Sep 23 2019 12.08 -1.95 -13.9% 14.02 14.20 11.55 113,582
Sep 20 2019 14.03 -0.59 -4.04% 14.49 14.89 14.01 23,605
Sep 19 2019 14.62 0.14 0.97% 14.59 15.00 14.03 15,012
Sep 18 2019 14.48 0.00 0.0% 14.47 15.00 14.21 19,124
Sep 17 2019 14.48 0.03 0.21% 14.38 14.52 13.91 6,933
Sep 16 2019 14.45 0.23 1.62% 14.00 14.49 13.92 5,643
Your Recent History
NASDAQ
IMUX
Immunic
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191215 05:58:12