Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
IMUX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.29 | 1.215 | 129,678 |
| Apr 23 2024 | 1.24 | 0.01 | 0.81% | 1.24 | 1.31 | 1.23 | 203,479 |
| Apr 22 2024 | 1.23 | 0.05 | 4.24% | 1.20 | 1.25 | 1.17 | 165,494 |
| Apr 19 2024 | 1.18 | -0.09 | -7.09% | 1.25 | 1.32 | 1.18 | 365,394 |
| Apr 18 2024 | 1.27 | 0.06 | 4.96% | 1.24 | 1.32 | 1.20 | 280,401 |
| Apr 17 2024 | 1.21 | -0.07 | -5.47% | 1.28 | 1.29 | 1.21 | 189,687 |
| Apr 16 2024 | 1.28 | -0.03 | -2.29% | 1.32 | 1.33 | 1.23 | 270,960 |
| Apr 15 2024 | 1.31 | -0.13 | -9.03% | 1.40 | 1.44 | 1.27 | 378,083 |
| Apr 12 2024 | 1.44 | 0.04 | 2.86% | 1.40 | 1.46 | 1.39 | 417,016 |
| Apr 11 2024 | 1.40 | 0.01 | 0.72% | 1.39 | 1.42 | 1.33 | 218,619 |
| Apr 10 2024 | 1.39 | 0.10 | 7.75% | 1.27 | 1.41 | 1.27 | 318,154 |
| Apr 09 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.34 | 1.25 | 219,627 |
| Apr 08 2024 | 1.29 | 0.01 | 0.78% | 1.31 | 1.31 | 1.25 | 168,412 |
| Apr 05 2024 | 1.28 | 0.05 | 4.07% | 1.32 | 1.3298 | 1.22 | 486,972 |
| Apr 04 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.26 | 1.19 | 296,062 |
| Apr 03 2024 | 1.22 | 0.00 | 0.00% | 1.20 | 1.26 | 1.17 | 294,197 |
| Apr 02 2024 | 1.22 | -0.14 | -10.29% | 1.34 | 1.35 | 1.21 | 346,518 |
| Apr 01 2024 | 1.36 | 0.04 | 3.03% | 1.34 | 1.39 | 1.29 | 236,966 |
| Mar 28 2024 | 1.32 | 0.02 | 1.54% | 1.32 | 1.335 | 1.30 | 215,110 |
| Mar 27 2024 | 1.30 | 0.02 | 1.56% | 1.29 | 1.32 | 1.26 | 170,663 |
| Mar 26 2024 | 1.28 | -0.02 | -1.54% | 1.28 | 1.3264 | 1.28 | 268,043 |
| Mar 25 2024 | 1.30 | -0.02 | -1.52% | 1.34 | 1.34 | 1.30 | 137,051 |
| Mar 22 2024 | 1.32 | -0.02 | -1.49% | 1.35 | 1.37 | 1.32 | 197,949 |
| Mar 21 2024 | 1.34 | -0.04 | -2.90% | 1.42 | 1.42 | 1.335 | 219,601 |
| Mar 20 2024 | 1.38 | 0.06 | 4.55% | 1.36 | 1.40 | 1.31 | 240,692 |
| Mar 19 2024 | 1.32 | -0.01 | -0.75% | 1.30 | 1.35 | 1.29 | 411,550 |
| Mar 18 2024 | 1.33 | 0.02 | 1.53% | 1.32 | 1.355 | 1.26 | 461,847 |
| Mar 15 2024 | 1.31 | 0.01 | 0.77% | 1.31 | 1.38 | 1.30 | 2,741,947 |
| Mar 14 2024 | 1.30 | -0.03 | -2.26% | 1.32 | 1.35 | 1.28 | 328,039 |
| Mar 13 2024 | 1.33 | -0.03 | -2.21% | 1.37 | 1.45 | 1.33 | 439,437 |
| Mar 12 2024 | 1.36 | -0.07 | -4.90% | 1.46 | 1.46 | 1.35 | 465,802 |
| Mar 11 2024 | 1.43 | -0.10 | -6.54% | 1.53 | 1.555 | 1.43 | 419,936 |
| Mar 08 2024 | 1.53 | 0.07 | 4.79% | 1.50 | 1.64 | 1.4801 | 1,061,256 |
| Mar 07 2024 | 1.46 | -0.01 | -0.68% | 1.49 | 1.52 | 1.43 | 478,843 |
| Mar 06 2024 | 1.47 | -0.03 | -2.00% | 1.54 | 1.54 | 1.425 | 543,190 |
| Mar 05 2024 | 1.50 | -0.03 | -1.96% | 1.50 | 1.57 | 1.49 | 634,255 |
| Mar 04 2024 | 1.53 | 0.08 | 5.52% | 1.46 | 1.55 | 1.39 | 904,717 |
| Mar 01 2024 | 1.45 | -0.02 | -1.02% | 1.44 | 1.545 | 1.42 | 884,352 |
| Feb 29 2024 | 1.465 | 0.07 | 4.64% | 1.40 | 1.47 | 1.36 | 653,047 |
| Feb 28 2024 | 1.40 | 0.01 | 0.72% | 1.41 | 1.47 | 1.375 | 846,124 |
| Feb 27 2024 | 1.39 | 0.11 | 8.59% | 1.34 | 1.43 | 1.32 | 1,108,107 |
| Feb 26 2024 | 1.28 | 0.05 | 4.07% | 1.22 | 1.34 | 1.2199 | 721,074 |
| Feb 23 2024 | 1.23 | 0.01 | 0.82% | 1.21 | 1.255 | 1.20 | 651,386 |
| Feb 22 2024 | 1.22 | -0.06 | -4.69% | 1.30 | 1.306 | 1.17 | 1,065,683 |
| Feb 21 2024 | 1.28 | -0.08 | -5.54% | 1.34 | 1.36 | 1.26 | 991,917 |
| Feb 20 2024 | 1.355 | 0.10 | 7.54% | 1.30 | 1.365 | 1.26 | 791,682 |
| Feb 16 2024 | 1.26 | -0.08 | -5.97% | 1.29 | 1.33 | 1.24 | 1,093,338 |
| Feb 15 2024 | 1.34 | 0.03 | 2.29% | 1.33 | 1.40 | 1.31 | 877,525 |
| Feb 14 2024 | 1.31 | 0.15 | 12.93% | 1.17 | 1.37 | 1.17 | 1,711,011 |
| Feb 13 2024 | 1.16 | -0.07 | -5.69% | 1.23 | 1.23 | 1.13 | 930,567 |
| Feb 12 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.25 | 1.20 | 424,818 |
| Feb 09 2024 | 1.22 | 0.00 | 0.00% | 1.26 | 1.28 | 1.21 | 578,030 |
| Feb 08 2024 | 1.22 | 0.01 | 0.83% | 1.20 | 1.25 | 1.20 | 336,105 |
| Feb 07 2024 | 1.21 | -0.03 | -2.42% | 1.24 | 1.272 | 1.205 | 322,448 |
| Feb 06 2024 | 1.24 | 0.06 | 5.08% | 1.18 | 1.265 | 1.18 | 669,699 |
| Feb 05 2024 | 1.18 | -0.04 | -3.28% | 1.19 | 1.22 | 1.18 | 578,113 |
| Feb 02 2024 | 1.22 | -0.01 | -0.81% | 1.24 | 1.25 | 1.2001 | 297,707 |
| Feb 01 2024 | 1.23 | 0.04 | 3.36% | 1.21 | 1.2401 | 1.1977 | 292,733 |
| Jan 31 2024 | 1.19 | -0.02 | -1.65% | 1.20 | 1.26 | 1.1799 | 665,423 |
| Jan 30 2024 | 1.21 | 0.05 | 4.31% | 1.16 | 1.29 | 1.15 | 919,934 |
| Jan 29 2024 | 1.16 | 0.01 | 1.31% | 1.14 | 1.19 | 1.13 | 3,586,440 |
| Jan 26 2024 | 1.145 | 0.01 | 0.44% | 1.13 | 1.16 | 1.125 | 276,821 |
