Immunome, Inc. - Common Stock (IMNM)
5.8750
-0.3650 (-5.85%)
NASDAQ · Last Trade: Apr 4th, 12:51 PM EDT
Historical Prices For Immunome, Inc. - Common Stock (IMNM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 6.26 | 6.55 | 6.08 | 6.24 | 1,125,354 | 6.24 |
| 4/02/2025 | 6.30 | 6.94 | 6.24 | 6.71 | 1,290,694 | 6.71 |
| 4/01/2025 | 6.65 | 6.89 | 6.19 | 6.26 | 1,198,597 | 6.26 |
| 3/31/2025 | 6.76 | 6.86 | 6.41 | 6.73 | 6,316,252 | 6.73 |
| 3/28/2025 | 7.23 | 7.31 | 6.90 | 6.99 | 1,060,195 | 6.99 |
| 3/27/2025 | 7.60 | 7.68 | 7.14 | 7.28 | 1,219,441 | 7.28 |
| 3/26/2025 | 7.44 | 7.48 | 7.05 | 7.09 | 1,993,214 | 7.09 |
| 3/25/2025 | 8.16 | 8.24 | 6.94 | 6.95 | 1,748,339 | 6.95 |
| 3/24/2025 | 8.42 | 8.54 | 8.12 | 8.15 | 960,279 | 8.15 |
| 3/21/2025 | 8.45 | 8.74 | 8.17 | 8.18 | 4,326,432 | 8.18 |
| 3/20/2025 | 8.42 | 8.81 | 8.40 | 8.66 | 648,185 | 8.66 |
| 3/19/2025 | 8.40 | 8.71 | 8.30 | 8.57 | 522,508 | 8.57 |
| 3/18/2025 | 8.87 | 8.95 | 8.35 | 8.36 | 610,778 | 8.36 |
| 3/17/2025 | 8.77 | 9.20 | 8.69 | 9.04 | 707,357 | 9.04 |
| 3/14/2025 | 9.06 | 9.16 | 8.75 | 8.77 | 453,030 | 8.77 |
| 3/13/2025 | 9.37 | 9.49 | 8.87 | 8.93 | 494,077 | 8.93 |
| 3/12/2025 | 8.84 | 9.34 | 8.78 | 9.21 | 561,523 | 9.21 |
| 3/11/2025 | 9.05 | 9.20 | 8.38 | 8.73 | 737,266 | 8.73 |
| 3/10/2025 | 9.28 | 9.51 | 8.51 | 8.85 | 728,112 | 8.85 |
| 3/07/2025 | 9.14 | 9.53 | 9.06 | 9.34 | 773,769 | 9.34 |
| 3/06/2025 | 9.04 | 9.42 | 9.00 | 9.22 | 648,981 | 9.22 |
| 3/05/2025 | 8.98 | 9.33 | 8.85 | 9.31 | 525,291 | 9.31 |
| 3/04/2025 | 8.73 | 9.16 | 8.61 | 8.98 | 713,205 | 8.98 |
| 3/03/2025 | 9.40 | 9.53 | 8.81 | 8.94 | 1,131,769 | 8.94 |
| 2/28/2025 | 8.70 | 9.44 | 8.55 | 9.40 | 893,839 | 9.40 |
| 2/27/2025 | 9.55 | 9.77 | 8.86 | 8.89 | 542,965 | 8.89 |
| 2/26/2025 | 9.78 | 9.97 | 9.40 | 9.58 | 457,877 | 9.58 |
| 2/25/2025 | 9.32 | 9.91 | 8.93 | 9.67 | 1,012,038 | 9.67 |
| 2/24/2025 | 9.55 | 9.85 | 9.21 | 9.35 | 812,260 | 9.35 |
| 2/21/2025 | 10.24 | 10.47 | 9.51 | 9.52 | 674,076 | 9.52 |
| 2/20/2025 | 9.90 | 10.12 | 9.63 | 10.11 | 529,969 | 10.11 |
| 2/19/2025 | 9.91 | 10.19 | 9.82 | 9.90 | 444,894 | 9.90 |
| 2/18/2025 | 10.48 | 10.68 | 9.85 | 9.93 | 1,121,065 | 9.93 |
| 2/14/2025 | 10.46 | 10.60 | 10.18 | 10.40 | 517,026 | 10.40 |
| 2/13/2025 | 10.39 | 10.53 | 9.95 | 10.43 | 439,000 | 10.43 |
| 2/12/2025 | 10.00 | 10.42 | 9.67 | 10.40 | 901,594 | 10.40 |
| 2/11/2025 | 11.00 | 11.18 | 9.86 | 10.27 | 1,420,893 | 10.27 |
| 2/10/2025 | 11.00 | 12.44 | 10.82 | 11.22 | 2,097,324 | 11.22 |
| 2/07/2025 | 11.30 | 11.55 | 10.84 | 10.87 | 868,785 | 10.87 |
| 2/06/2025 | 11.94 | 11.95 | 11.29 | 11.43 | 732,757 | 11.43 |
| 2/05/2025 | 11.16 | 12.22 | 11.10 | 11.83 | 1,004,976 | 11.83 |
| 2/04/2025 | 11.16 | 11.31 | 10.55 | 11.08 | 1,632,809 | 11.08 |
| 2/03/2025 | 10.65 | 10.92 | 10.29 | 10.32 | 1,126,058 | 10.32 |
| 1/31/2025 | 10.54 | 11.43 | 10.37 | 11.03 | 3,157,239 | 11.03 |
| 1/30/2025 | 9.55 | 10.65 | 9.17 | 10.51 | 4,885,265 | 10.51 |
| 1/29/2025 | 9.17 | 9.42 | 9.06 | 9.35 | 437,235 | 9.35 |
| 1/28/2025 | 9.65 | 9.65 | 9.17 | 9.24 | 523,464 | 9.24 |
| 1/27/2025 | 9.77 | 10.36 | 9.58 | 9.69 | 417,135 | 9.69 |
| 1/24/2025 | 10.30 | 10.41 | 9.89 | 9.95 | 527,037 | 9.95 |
| 1/23/2025 | 10.09 | 10.57 | 9.83 | 10.22 | 781,703 | 10.22 |
| 1/22/2025 | 10.17 | 10.33 | 9.88 | 10.21 | 541,976 | 10.21 |
| 1/21/2025 | 10.17 | 10.52 | 9.85 | 10.17 | 740,563 | 10.17 |
| 1/17/2025 | 10.02 | 10.38 | 9.69 | 9.99 | 900,330 | 9.99 |
| 1/16/2025 | 10.63 | 11.06 | 9.60 | 9.86 | 1,313,517 | 9.86 |
| 1/15/2025 | 9.81 | 10.15 | 9.50 | 10.11 | 669,686 | 10.11 |
| 1/14/2025 | 10.12 | 10.13 | 9.24 | 9.38 | 517,590 | 9.38 |
| 1/13/2025 | 10.35 | 10.48 | 9.36 | 10.04 | 1,036,384 | 10.04 |
| 1/10/2025 | 10.37 | 10.66 | 10.27 | 10.60 | 865,085 | 10.60 |
| 1/08/2025 | 10.72 | 10.85 | 10.35 | 10.66 | 334,897 | 10.66 |
| 1/07/2025 | 11.40 | 11.60 | 10.71 | 10.76 | 371,652 | 10.76 |
| 1/06/2025 | 11.46 | 11.55 | 11.03 | 11.20 | 568,265 | 11.20 |