Canada markets closed

Immunome, Inc. (IMNM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
15.75+0.78 (+5.21%)
At close: 04:00PM EDT
15.75 0.00 (0.00%)
After hours: 07:28PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.2616.0515.1015.7515.75728,733
May 02, 202414.7915.0214.3914.9714.97817,900
May 01, 202413.9515.2613.9214.6914.69805,700
Apr 30, 202414.2614.3613.8114.0614.061,541,400
Apr 29, 202413.7114.1513.7013.8213.82786,900
Apr 26, 202414.2814.3913.7013.7313.73967,500
Apr 25, 202414.2014.6113.8214.2614.26737,100
Apr 24, 202414.7614.9214.2014.2714.27555,400
Apr 23, 202415.3215.6514.6414.6614.66891,900
Apr 22, 202416.0616.0615.0615.2815.281,315,600
Apr 19, 202417.2617.6015.4215.4815.482,099,100
Apr 18, 202417.3417.9717.1517.1817.18852,700
Apr 17, 202418.5018.5617.3817.3817.38959,200
Apr 16, 202418.8719.0718.1618.4018.40881,800
Apr 15, 202421.7221.7218.8318.8518.85719,000
Apr 12, 202420.5521.0320.3120.5820.58305,300
Apr 11, 202420.4721.2520.3421.0221.02374,700
Apr 10, 202420.1620.4319.6320.3320.33421,200
Apr 09, 202420.1321.0519.9720.4820.48521,500
Apr 08, 202420.3120.4719.5820.1420.14735,800
Apr 05, 202420.1720.8619.8720.2620.26481,700
Apr 04, 202421.5522.0220.2520.2620.26671,300
Apr 03, 202421.4021.8320.8321.6021.60686,000
Apr 02, 202422.0022.2620.9321.3921.39841,900
Apr 01, 202424.8124.8622.1022.1122.111,174,700
Mar 28, 202425.5325.7524.2124.6824.681,258,000
Mar 27, 202425.3926.7025.0325.5225.52767,100
Mar 26, 202424.0025.5524.0025.3925.39443,500
Mar 25, 202424.5325.6824.0024.0024.00417,300
Mar 22, 202425.3026.4224.0424.3224.32646,100
Mar 21, 202424.6725.0623.5924.1424.14283,600
Mar 20, 202423.7724.5622.6824.1224.12371,400
Mar 19, 202422.5124.2021.6024.0824.08620,700
Mar 18, 202422.2522.9421.8222.1022.10335,600
Mar 15, 202422.1523.1121.7522.4822.48503,100
Mar 14, 202423.3023.8022.1322.4422.44443,100
Mar 13, 202424.2624.8123.2023.7023.70332,500
Mar 12, 202424.1224.5623.7024.3424.34419,400
Mar 11, 202426.5326.6923.6423.6523.65694,300
Mar 08, 202427.3428.1925.9726.6226.62592,900
Mar 07, 202426.8130.9626.8127.3427.341,243,800
Mar 06, 202425.4026.5525.3526.3426.34450,800
Mar 05, 202425.0026.3423.6025.1725.171,064,300
Mar 04, 202425.7025.7024.5624.7424.74526,500
Mar 01, 202424.3126.2824.3125.4525.45444,500
Feb 29, 202424.5725.4523.4124.2024.201,197,900
Feb 28, 202426.0627.8224.4124.4624.46848,900
Feb 27, 202425.0026.8324.5426.0026.00596,900
Feb 26, 202424.0925.3823.7524.8224.82523,700
Feb 23, 202423.2924.1622.7523.6123.61437,000
Feb 22, 202422.2023.8722.2023.2523.25563,500
Feb 21, 202423.3223.7021.7522.0122.01483,600
Feb 20, 202425.5025.9522.8123.0023.001,045,600
Feb 16, 202422.6326.8422.5825.8425.841,943,400
Feb 15, 202421.7422.9821.2522.5222.521,310,800
Feb 14, 202421.1123.2119.7121.7421.743,889,100
Feb 13, 202423.3325.8321.9222.3922.391,027,900
Feb 12, 202423.3224.4922.7823.4523.45395,900
Feb 09, 202423.5524.1822.3123.1123.11446,600
Feb 08, 202424.7224.7222.6223.4923.49920,800
Feb 07, 202423.5026.1022.5824.9224.921,768,000
Feb 06, 202417.2223.1517.0923.1123.112,002,000
Feb 05, 202416.3117.1816.1016.8816.88382,900
Feb 02, 202416.4816.9216.2016.2916.29301,700
Feb 01, 202416.9017.0016.1216.4516.45492,800
Jan 31, 202418.0018.1716.5716.5716.57544,000
Jan 30, 202419.4019.4918.4018.5018.50455,800
Jan 29, 202418.8019.3217.7219.3019.30973,000
Jan 26, 202416.4817.7416.2717.4817.48702,400
Jan 25, 202415.4216.6715.2316.4016.40743,100
Jan 24, 202415.0015.8814.7715.3215.32299,400
Jan 23, 202415.9216.0214.5614.9914.99477,900
Jan 22, 202413.8515.7713.6515.6515.65637,300
Jan 19, 202413.2613.6912.7813.5013.50389,200
Jan 18, 202414.2914.2912.5613.4813.48398,500
Jan 17, 202413.8514.3813.5714.0014.00639,300
Jan 16, 202413.5015.3013.0213.9313.931,014,700
Jan 12, 202411.9513.2411.1813.1613.16477,500
Jan 11, 202411.9312.1911.6711.9511.95307,000
Jan 10, 202412.0012.6711.8512.0012.00419,700
Jan 09, 202411.9212.2711.6312.0012.00233,900
Jan 08, 202411.3512.4410.7312.0012.00336,400
Jan 05, 202411.5611.5611.0111.1211.12282,500
Jan 04, 202412.0612.5511.5011.5411.54461,300
Jan 03, 202411.0111.9810.6911.8111.81309,100
Jan 02, 202410.8011.2810.3811.0111.01262,000
Dec 29, 202310.7311.2510.4410.7010.70439,700
Dec 28, 202310.4210.9510.3310.7310.73233,900
Dec 27, 202310.1810.649.8110.3810.38256,700
Dec 26, 20239.5610.229.2810.1610.16303,300
Dec 22, 20238.489.458.339.399.39344,100
Dec 21, 20238.408.408.158.368.36155,400
Dec 20, 20238.308.488.058.258.25272,100
Dec 19, 20238.108.357.768.138.13517,700
Dec 18, 20237.547.867.487.757.75393,200
Dec 15, 20237.447.727.017.547.541,217,400
Dec 14, 20237.407.626.937.367.36630,800
Dec 13, 20237.377.777.287.347.34166,000
Dec 12, 20237.317.497.247.307.30111,400
Dec 11, 20237.737.897.297.337.33166,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...