IMUX - Immunic, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201914.4914.8914.0114.0114.0123,600
Sep 19, 201914.6915.0014.0314.6214.6215,000
Sep 18, 201914.4715.0014.2114.4814.4819,600
Sep 17, 201914.3814.5213.9114.4814.486,900
Sep 16, 201914.0814.4913.6414.4514.4519,000
Sep 13, 201913.6014.5613.6014.2214.2236,200
Sep 12, 201914.4014.4713.4513.7413.7455,500
Sep 11, 201914.3214.9514.1914.4114.4118,300
Sep 10, 201913.7014.4913.5514.4014.4033,300
Sep 09, 201913.9314.3313.0013.6113.6120,300
Sep 06, 201914.4615.1013.3113.7913.79173,000
Sep 05, 201912.8113.6012.8012.9012.9044,600
Sep 04, 201915.9016.1012.6013.2013.2099,400
Sep 03, 201917.0017.0115.9015.9015.9034,800
Aug 30, 201916.2517.2415.5117.0117.0142,600
Aug 29, 201916.1716.2515.3616.2516.2525,800
Aug 28, 201914.2316.2014.1816.1716.1741,200
Aug 27, 201914.4514.7014.2414.2714.2717,600
Aug 26, 201914.0014.4613.6214.4614.4611,800
Aug 23, 201914.1414.3213.5013.8013.8020,300
Aug 22, 201914.4714.4714.0614.2414.2412,200
Aug 21, 201914.1214.4613.8314.4614.4617,000
Aug 20, 201914.0014.5013.7014.1014.1026,200
Aug 19, 201913.5013.9913.1713.9713.9733,000
Aug 16, 201912.7913.7512.7913.5113.5120,900
Aug 15, 201913.5013.6513.1613.3113.3121,800
Aug 14, 201913.2513.5012.6413.2313.2321,100
Aug 13, 201913.2614.4013.2613.5513.5556,100
Aug 12, 201913.2014.7313.2013.3413.3470,900
Aug 09, 201912.8113.4912.6513.0113.0123,600
Aug 08, 201912.6513.3412.6112.8112.8132,300
Aug 07, 201913.4013.4012.2312.9612.9619,900
Aug 06, 201912.4913.5012.2913.5013.5019,900
Aug 05, 201913.1613.6512.3612.3612.3655,300
Aug 02, 201913.2213.9613.1013.4413.4419,000
Aug 01, 201913.5013.9613.1013.2913.2942,200
Jul 31, 201913.9414.1813.5013.6613.6627,300
Jul 30, 201913.0014.0012.6314.0014.0074,800
Jul 29, 201913.3113.4712.5312.5612.5632,600
Jul 26, 201913.0113.4613.0013.1013.1045,200
Jul 25, 201913.1513.5913.1313.5813.5823,500
Jul 24, 201912.3813.6012.3213.4013.4068,800
Jul 23, 201914.4514.4512.1212.1912.19103,200
Jul 22, 201913.2813.9813.2813.6313.6330,400
Jul 19, 201913.4513.8413.1013.5513.5563,800
Jul 18, 201914.0114.4413.1013.1413.1496,500
Jul 17, 201913.2515.0512.8314.5014.50176,700
Jul 16, 201913.9514.7712.9613.1013.1087,000
Jul 15, 201914.0015.3213.3613.9513.95192,600
Jul 12, 201913.7015.0013.2513.9213.92341,100
Jul 11, 201912.7419.0512.4114.0514.053,602,200
Jul 10, 201910.8511.3010.5610.9410.9430,600
Jul 09, 201910.7111.0310.3010.7610.7645,100
Jul 08, 201911.8012.4910.5510.7110.7178,800
Jul 05, 201912.3012.6011.9011.9711.9725,700
Jul 03, 201912.3412.8711.9412.2712.2720,700
Jul 02, 201911.3013.6911.1512.5912.59248,900
Jul 01, 201911.7211.7310.3711.2811.2858,300
Jun 28, 201911.7212.9511.0011.4711.47189,800
Jun 27, 201912.1512.4911.5911.6711.6790,400
Jun 26, 201913.0613.2611.8312.2512.25182,000
Jun 25, 201914.4316.2412.5013.2013.20692,500
Jun 24, 20199.4818.829.4817.7517.751,597,100
Jun 21, 20199.809.849.199.309.3026,500
Jun 20, 20199.909.949.669.799.7928,100
Jun 19, 20199.709.709.199.649.6413,300
Jun 18, 20199.179.778.529.549.5446,800
Jun 17, 20199.559.558.969.109.1019,800
Jun 14, 20199.349.959.049.529.5253,500
Jun 13, 20199.189.399.039.389.389,300
Jun 12, 20199.069.548.949.009.0021,100
Jun 11, 20199.479.968.789.079.0729,900
Jun 10, 20199.8910.159.259.429.4243,500
Jun 07, 20199.8410.309.829.829.8225,000
Jun 06, 201910.4210.449.6910.1510.1538,300
Jun 05, 201910.4010.459.6710.3110.3144,300
Jun 04, 201910.0010.459.5210.2810.2877,200
Jun 03, 20199.359.598.979.339.3338,900
May 31, 20199.149.518.889.409.4034,300
May 30, 20199.389.809.099.299.2935,100
May 29, 201910.2210.319.269.389.3889,200
May 28, 201912.2512.6910.5310.6610.66227,600
May 24, 20199.1711.458.7911.0911.09127,000
May 23, 20199.039.308.579.159.1531,400
May 22, 20199.309.589.019.379.3727,600
May 21, 20199.759.759.009.369.3675,300
May 20, 201910.0510.899.629.669.6638,000
May 17, 201910.2810.499.6210.1610.1656,100
May 16, 201910.9310.9310.1110.3210.3244,000
May 15, 201911.0911.1710.6010.8510.8542,100
May 14, 201911.3311.3910.6011.2511.2551,000
May 13, 201911.5111.8511.2011.3311.3329,100
May 10, 201911.7012.0810.8211.8511.8585,200
May 09, 201912.0112.0111.0011.7411.7450,400
May 08, 201912.6312.9611.9112.1912.1941,900
May 07, 201912.7213.5012.4612.6312.6335,000
May 06, 201912.1813.2212.0612.8412.8444,500
May 03, 201912.2513.0711.7212.9112.9192,000
May 02, 201913.2013.2011.0012.3212.32111,100
May 01, 201913.8814.0112.8413.2713.2772,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...