Immunic Inc. Common Stockのデータ

Immunic Inc. Common Stockの基本情報

名前 Immunic Inc. Common Stock
ティッカー IMUX
国 United States
上場年 2014.0
セクター Health Care

Immunic Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.21 22.78 23.83 25.3 814700.0 25.3
2021-02-12 20.89 20.01 20.26 20.81 95400.0 20.81
2021-02-11 22.94 20.22 22.88 20.47 198700.0 20.47
2021-02-10 22.92 20.0 21.15 21.91 329600.0 21.91
2021-02-09 21.0 19.78 20.0 20.5 305800.0 20.5
2021-02-08 20.47 18.5 18.55 19.6 407100.0 19.6
2021-02-05 18.25 17.39 18.24 17.79 137000.0 17.79
2021-02-04 18.2 17.78 18.01 18.2 144400.0 18.2
2021-02-03 18.33 17.5 18.12 18.21 144800.0 18.21
2021-02-02 17.75 17.07 17.12 17.7 116300.0 17.7
2021-02-01 17.27 16.34 16.65 16.93 109200.0 16.93
2021-01-29 17.3 16.1 16.85 16.56 92600.0 16.56
2021-01-28 17.59 16.25 16.35 16.72 200800.0 16.72
2021-01-27 17.02 16.01 17.02 16.1 186400.0 16.1
2021-01-26 18.25 17.12 17.95 17.28 126200.0 17.28
2021-01-25 18.15 17.1 17.98 18.04 114800.0 18.04
2021-01-22 17.63 17.0 17.2 17.38 123600.0 17.38
2021-01-21 17.7 16.33 17.7 16.94 210000.0 16.94
2021-01-20 18.95 17.42 18.68 17.56 231600.0 17.56
2021-01-19 19.17 18.2 18.51 18.64 251100.0 18.64
2021-01-15 18.39 17.45 18.02 17.89 136500.0 17.89
2021-01-14 18.6 17.91 18.11 18.02 212400.0 18.02
2021-01-13 18.36 17.59 17.98 17.9 114700.0 17.9
2021-01-12 18.06 17.31 17.64 17.69 109700.0 17.69
2021-01-11 17.97 17.06 17.6 17.4 133400.0 17.4
2021-01-08 18.18 17.01 17.34 17.81 156000.0 17.81
2021-01-07 17.72 16.67 16.93 17.38 156200.0 17.38
2021-01-06 17.0 16.08 16.51 16.72 190400.0 16.72
2021-01-05 16.73 16.0 16.33 16.44 200900.0 16.44
2021-01-04 16.35 15.45 15.98 16.15 238800.0 16.15
2020-12-31 16.41 15.0 16.32 15.29 744100.0 15.29
2020-12-30 16.95 16.22 16.62 16.41 194800.0 16.41
2020-12-29 16.38 15.6 15.88 16.35 239500.0 16.35
2020-12-28 17.29 15.27 17.29 15.86 520100.0 15.86
2020-12-24 17.53 16.65 17.39 16.97 144000.0 16.97
2020-12-23 18.07 17.19 17.96 17.53 248300.0 17.53
2020-12-22 18.55 17.69 17.99 18.1 197800.0 18.1
2020-12-21 18.04 16.94 17.62 17.95 222700.0 17.95
2020-12-18 18.7 17.5 18.69 17.62 737200.0 17.62
2020-12-17 18.9 18.17 18.69 18.34 127800.0 18.34
2020-12-16 19.1 18.35 18.99 18.69 191500.0 18.69
2020-12-15 18.93 18.1 18.76 18.62 160000.0 18.62
2020-12-14 19.1 18.01 18.11 18.75 232700.0 18.75
2020-12-11 18.74 17.91 18.28 18.08 83100.0 18.08
2020-12-10 18.43 17.51 17.68 18.34 120700.0 18.34
2020-12-09 18.77 17.51 18.77 17.99 131700.0 17.99
2020-12-08 18.8 17.87 18.07 18.58 141400.0 18.58
2020-12-07 18.43 17.55 18.14 18.07 98900.0 18.07
2020-12-04 18.26 17.81 18.08 18.14 65000.0 18.14
2020-12-03 18.63 17.36 17.65 17.95 160300.0 17.95
2020-12-02 17.9 16.99 17.56 17.7 173700.0 17.7
2020-12-01 19.11 17.31 19.04 17.48 358500.0 17.48
2020-11-30 19.32 17.49 17.8 18.73 294300.0 18.73
2020-11-27 17.66 17.18 17.46 17.55 117300.0 17.55
2020-11-25 17.95 17.27 17.79 17.38 208700.0 17.38
2020-11-24 20.98 16.09 20.2 17.44 803200.0 17.44
2020-11-23 21.75 18.86 19.07 19.86 1389000.0 19.86
2020-11-20 19.61 18.32 18.95 18.81 366200.0 18.81
2020-11-19 19.6 18.75 19.0 19.0 106600.0 19.0
2020-11-18 19.89 18.48 18.74 19.0 252500.0 19.0
2020-11-17 18.84 17.66 18.22 18.62 133600.0 18.62
2020-11-16 19.27 18.05 18.82 18.13 179000.0 18.13
2020-11-13 19.43 18.45 18.85 18.9 136300.0 18.9
2020-11-12 19.5 18.11 18.72 19.3 217000.0 19.3
2020-11-11 19.4 17.4 17.6 19.07 243100.0 19.07
2020-11-10 17.74 16.53 17.0 17.59 162100.0 17.59
2020-11-09 17.84 16.3 17.37 16.92 178300.0 16.92
2020-11-06 17.25 15.7 17.0 17.11 232300.0 17.11
2020-11-05 17.53 16.2 16.66 17.51 253400.0 17.51
2020-11-04 16.87 15.04 15.49 16.39 235000.0 16.39
2020-11-03 15.38 14.48 15.0 15.27 233900.0 15.27
2020-11-02 15.99 14.36 15.91 14.8 544800.0 14.8
2020-10-30 17.0 15.5 16.71 15.84 276400.0 15.84
2020-10-29 17.9 16.45 17.14 17.11 249000.0 17.11
2020-10-28 17.31 16.36 16.66 17.23 214700.0 17.23
2020-10-27 17.81 16.63 16.87 17.51 214700.0 17.51
2020-10-26 17.21 16.03 16.7 16.73 256400.0 16.73
2020-10-23 17.3 16.62 17.13 17.02 181700.0 17.02
2020-10-22 17.13 16.1 16.7 17.0 201600.0 17.0
2020-10-21 18.34 16.53 18.1 16.62 302700.0 16.62
2020-10-20 20.0 17.6 19.65 17.74 458600.0 17.74
2020-10-19 19.67 18.97 19.21 19.6 269700.0 19.6
2020-10-16 19.55 18.76 18.85 19.11 183600.0 19.11
2020-10-15 18.75 17.76 18.5 18.7 238300.0 18.7
2020-10-14 19.3 18.37 19.25 18.91 259500.0 18.91
2020-10-13 20.7 19.0 20.7 19.3 338900.0 19.3
2020-10-12 20.79 19.45 19.73 20.37 387900.0 20.37
2020-10-09 19.8 19.25 19.38 19.55 149700.0 19.55
2020-10-08 19.74 19.1 19.55 19.33 183800.0 19.33
2020-10-07 19.96 18.86 19.02 19.28 365400.0 19.28
2020-10-06 19.62 18.6 19.57 18.79 229300.0 18.79
2020-10-05 19.8 18.14 19.21 19.58 292000.0 19.58
2020-10-02 20.58 18.75 19.23 18.91 519000.0 18.91
2020-10-01 19.11 17.76 18.57 18.87 490500.0 18.87
2020-09-30 19.36 18.02 18.7 18.57 854600.0 18.57
2020-09-29 18.94 16.43 16.5 18.62 696300.0 18.62
2020-09-28 17.34 15.58 17.25 16.42 613600.0 16.42
2020-09-25 16.57 15.31 15.35 16.41 432100.0 16.41
2020-09-24 16.48 15.34 15.9 15.64 319700.0 15.64
2020-09-23 17.52 16.0 17.22 16.2 336300.0 16.2
2020-09-22 17.42 16.38 17.42 17.26 255200.0 17.26
2020-09-21 18.19 16.92 17.96 17.26 394200.0 17.26
2020-09-18 18.5 17.66 18.05 18.38 1097200.0 18.38
2020-09-17 18.74 17.54 17.69 17.89 436900.0 17.89
2020-09-16 18.58 17.65 18.08 17.94 439100.0 17.94
2020-09-15 18.89 17.52 18.66 17.92 492000.0 17.92
2020-09-14 19.14 16.61 16.76 18.33 851700.0 18.33
2020-09-11 17.48 15.91 16.81 16.23 538900.0 16.23
2020-09-10 17.64 16.15 16.92 16.63 703800.0 16.63
2020-09-09 16.97 15.03 15.33 16.88 874000.0 16.88
2020-09-08 15.75 13.39 13.69 14.66 634400.0 14.66
2020-09-04 14.27 13.34 14.0 13.72 724300.0 13.72
2020-09-03 15.42 14.06 15.0 14.26 665900.0 14.26
2020-09-02 15.57 14.42 15.17 15.16 703000.0 15.16
2020-09-01 16.11 15.02 16.0 15.2 508400.0 15.2
2020-08-31 16.25 15.0 15.94 16.05 558300.0 16.05
2020-08-28 16.35 15.2 15.77 15.95 638200.0 15.95
2020-08-27 16.95 15.2 16.9 15.85 893100.0 15.85
2020-08-26 18.41 16.66 18.32 16.76 1729500.0 16.76
2020-08-25 15.69 13.75 15.61 14.42 930100.0 14.42
2020-08-24 18.33 15.0 18.12 15.29 936000.0 15.29
2020-08-21 18.73 18.09 18.58 18.44 611000.0 18.44
2020-08-20 19.32 18.45 19.32 18.7 430700.0 18.7
2020-08-19 19.44 18.35 18.78 19.4 653300.0 19.4
2020-08-18 19.18 18.27 18.81 18.85 592700.0 18.85
2020-08-17 20.19 18.54 19.89 18.75 881600.0 18.75
2020-08-14 20.53 18.79 19.11 19.83 659500.0 19.83
2020-08-13 19.48 18.6 18.77 19.06 552100.0 19.06
2020-08-12 19.72 18.55 19.35 18.84 545500.0 18.84
2020-08-11 20.47 18.35 20.39 19.51 776200.0 19.51
2020-08-10 20.75 18.71 19.05 20.04 1075000.0 20.04
2020-08-07 19.0 17.82 18.62 18.7 633000.0 18.7
2020-08-06 19.66 18.22 18.59 18.32 851900.0 18.32
2020-08-05 18.41 17.6 18.01 18.04 2828000.0 18.04
2020-08-04 20.9 19.22 20.0 19.43 907100.0 19.43
2020-08-03 23.39 20.2 21.92 22.0 3712600.0 22.0
2020-07-31 17.81 16.86 17.49 17.2 355400.0 17.2
2020-07-30 17.78 15.99 15.99 17.48 315300.0 17.48
2020-07-29 16.47 15.8 16.19 16.21 251700.0 16.21
2020-07-28 16.99 15.85 16.98 16.15 268300.0 16.15
2020-07-27 17.17 16.17 16.25 16.65 370900.0 16.65
2020-07-24 15.99 15.47 15.75 15.78 198600.0 15.78
2020-07-23 17.21 15.33 16.61 16.28 349700.0 16.28
2020-07-22 17.43 16.2 16.5 16.96 394700.0 16.96
2020-07-21 16.91 15.45 15.45 16.55 468900.0 16.55
2020-07-20 15.28 13.69 14.74 15.16 509900.0 15.16
2020-07-17 13.85 12.4 12.5 13.52 338800.0 13.52
2020-07-16 12.96 11.85 12.26 12.65 225300.0 12.65
2020-07-15 12.67 11.75 12.37 12.33 336500.0 12.33
2020-07-14 12.46 11.76 11.85 12.11 258600.0 12.11
2020-07-13 13.29 11.75 12.8 11.85 406700.0 11.85
2020-07-10 12.64 12.05 12.63 12.27 151400.0 12.27
2020-07-09 13.27 12.11 13.27 12.69 307800.0 12.69
2020-07-08 13.52 12.91 13.21 13.28 216800.0 13.28
2020-07-07 14.1 12.8 13.88 13.37 387100.0 13.37
2020-07-06 14.24 12.5 12.98 13.87 632500.0 13.87
2020-07-02 12.73 11.5 12.05 12.3 328900.0 12.3
2020-07-01 12.17 11.6 12.0 11.74 233600.0 11.74
2020-06-30 12.4 12.0 12.4 12.12 288900.0 12.12
2020-06-29 13.71 12.0 13.7 12.49 343200.0 12.49
2020-06-26 16.19 13.41 15.91 13.41 1096200.0 13.41
2020-06-25 16.48 15.0 15.77 15.86 351400.0 15.86
2020-06-24 16.0 14.24 14.51 15.67 495500.0 15.67
2020-06-23 14.71 13.6 14.36 14.7 296300.0 14.7
2020-06-22 14.42 13.67 14.2 14.21 325000.0 14.21
2020-06-19 14.41 13.37 13.95 13.58 476600.0 13.58
2020-06-18 13.99 13.12 13.37 13.85 362500.0 13.85
2020-06-17 13.71 11.39 11.67 13.58 617500.0 13.58
2020-06-16 11.74 11.1 11.59 11.61 298600.0 11.61
2020-06-15 11.38 10.39 10.78 11.13 265600.0 11.13
2020-06-12 11.5 10.6 11.27 11.0 145400.0 11.0
2020-06-11 11.69 10.5 11.41 10.65 316700.0 10.65
2020-06-10 12.64 11.56 12.3 11.89 687000.0 11.89
2020-06-09 14.34 12.5 14.16 12.8 781000.0 12.8
2020-06-08 14.5 13.27 14.08 13.77 458200.0 13.77
2020-06-05 13.85 12.3 12.94 13.02 688500.0 13.02
2020-06-04 12.15 11.09 12.09 11.41 296600.0 11.41
2020-06-03 13.28 11.81 13.28 12.19 234500.0 12.19
2020-06-02 13.38 12.2 12.49 12.86 263000.0 12.86
2020-06-01 12.69 11.27 11.78 12.69 281200.0 12.69
2020-05-29 11.99 10.5 10.89 11.99 282500.0 11.99
2020-05-28 10.98 10.19 10.45 10.84 198300.0 10.84
2020-05-27 10.49 9.53 10.27 10.4 254800.0 10.4
2020-05-26 10.85 10.02 10.2 10.25 248500.0 10.25
2020-05-22 10.19 9.61 9.95 10.12 193300.0 10.12
2020-05-21 9.99 9.4 9.78 9.93 203900.0 9.93
2020-05-20 9.91 9.53 9.75 9.76 270200.0 9.76
2020-05-19 10.2 9.35 9.88 9.64 287800.0 9.64
2020-05-18 10.25 9.0 10.25 9.56 365100.0 9.56
2020-05-15 10.56 9.2 10.5 9.85 620900.0 9.85
2020-05-14 12.0 10.49 12.0 10.78 1560800.0 10.78
2020-05-13 10.88 9.85 10.79 10.18 682700.0 10.18
2020-05-12 11.1 9.61 10.2 10.7 314300.0 10.7
2020-05-11 10.65 9.56 9.77 10.01 591000.0 10.01
2020-05-08 8.87 8.32 8.37 8.6 83200.0 8.6
2020-05-07 8.69 8.05 8.69 8.46 68400.0 8.46
2020-05-06 8.65 8.02 8.65 8.47 48500.0 8.47
2020-05-05 8.66 7.87 8.14 8.47 64500.0 8.47
2020-05-04 8.23 7.5 7.71 8.16 91300.0 8.16
2020-05-01 8.44 7.51 8.4 7.61 149900.0 7.61
2020-04-30 8.94 8.4 8.8 8.62 94400.0 8.62
2020-04-29 9.15 8.8 8.96 8.85 99200.0 8.85
2020-04-28 9.36 8.81 9.3 8.94 107500.0 8.94
2020-04-27 9.67 8.8 9.05 9.37 193200.0 9.37
2020-04-24 9.93 9.0 9.55 9.2 196400.0 9.2
2020-04-23 10.59 8.8 9.52 9.47 641900.0 9.47
2020-04-22 12.48 10.13 10.65 10.86 2399300.0 10.86
2020-04-21 8.58 7.51 7.79 8.56 199200.0 8.56
2020-04-20 9.24 7.82 8.37 7.82 29700.0 7.82
2020-04-17 8.49 7.9 7.9 8.34 27600.0 8.34
2020-04-16 7.9 7.6 7.9 7.68 11600.0 7.68
2020-04-15 7.5 6.61 6.95 7.49 17300.0 7.49
2020-04-14 7.37 6.73 7.08 7.36 17500.0 7.36
2020-04-13 7.1 6.04 6.85 6.91 39100.0 6.91
2020-04-09 7.0 6.02 6.09 6.5 25500.0 6.5
2020-04-08 6.52 5.72 6.52 6.09 41600.0 6.09
2020-04-07 6.68 6.01 6.68 6.06 23400.0 6.06
2020-04-06 7.0 6.25 6.97 6.74 27100.0 6.74
2020-04-03 6.82 5.81 5.9 6.53 22700.0 6.53
2020-04-02 5.89 5.28 5.37 5.67 13100.0 5.67
2020-04-01 6.04 5.34 5.49 5.67 13200.0 5.67
2020-03-31 6.78 5.38 6.78 6.05 38700.0 6.05
2020-03-30 7.7 6.54 7.4 6.72 39200.0 6.72
2020-03-27 8.06 7.45 7.74 7.45 50700.0 7.45
2020-03-26 8.34 7.32 7.32 7.54 43400.0 7.54
2020-03-25 10.0 6.24 6.24 7.27 220300.0 7.27
2020-03-24 5.74 5.5 5.56 5.74 20900.0 5.74
2020-03-23 5.55 5.0 5.14 5.26 18800.0 5.26
2020-03-20 5.62 4.9 5.62 5.07 21400.0 5.07
2020-03-19 5.16 4.75 5.15 4.75 17400.0 4.75
2020-03-18 5.69 4.75 5.69 4.92 25000.0 4.92
2020-03-17 7.13 4.19 4.92 5.25 61800.0 5.25
2020-03-16 5.96 4.22 5.96 4.22 27700.0 4.22
2020-03-13 7.15 6.28 6.57 6.28 10600.0 6.28
2020-03-12 7.45 6.67 7.0 6.95 9700.0 6.95
2020-03-11 8.17 7.13 8.1 7.75 24800.0 7.75
2020-03-10 8.85 7.89 8.85 8.13 7500.0 8.13
2020-03-09 8.87 7.4 8.15 8.42 13000.0 8.42
2020-03-06 8.33 7.99 7.99 8.33 12800.0 8.33
2020-03-05 7.98 7.34 7.34 7.98 6200.0 7.98
2020-03-04 7.76 7.5 7.5 7.76 2900.0 7.76
2020-03-03 7.8 7.21 7.39 7.7 4000.0 7.7
2020-03-02 7.57 7.32 7.32 7.4 5900.0 7.4
2020-02-28 7.78 7.01 7.48 7.76 19600.0 7.76
2020-02-27 8.2 7.26 7.37 7.6 18000.0 7.6
2020-02-26 8.43 7.83 8.22 7.88 10100.0 7.88
2020-02-25 8.27 7.44 8.27 7.61 9400.0 7.61
2020-02-24 8.84 8.22 8.71 8.22 10800.0 8.22
2020-02-21 9.1 8.8 8.98 8.95 3200.0 8.95
2020-02-20 9.02 8.59 8.89 8.84 9200.0 8.84
2020-02-19 9.19 8.7 9.0 8.81 11500.0 8.81
2020-02-18 9.19 8.11 8.89 8.64 17400.0 8.64