Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
4.220
-0.435 (-9.34%)
At close: Jan 12, 2026, 4:00 PM EST
4.270
+0.050 (1.18%)
Pre-market: Jan 13, 2026, 4:58 AM EST
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 4.60 | 4.61 | 4.15 | 4.22 | 4.22 | -9.34% | 4,393,517 |
| Jan 9, 2026 | 4.68 | 4.92 | 4.20 | 4.66 | 4.66 | -1.59% | 4,812,487 |
| Jan 8, 2026 | 5.87 | 6.08 | 4.56 | 4.73 | 4.73 | -43.22% | 17,362,020 |
| Jan 7, 2026 | 6.82 | 8.48 | 6.77 | 8.33 | 8.33 | 23.96% | 6,825,801 |
| Jan 6, 2026 | 6.68 | 6.75 | 6.38 | 6.72 | 6.72 | 1.66% | 1,635,377 |
| Jan 5, 2026 | 6.78 | 6.83 | 6.26 | 6.61 | 6.61 | -0.15% | 1,446,972 |
| Jan 2, 2026 | 6.60 | 6.72 | 6.46 | 6.62 | 6.62 | 0.61% | 916,820 |
| Dec 31, 2025 | 6.66 | 6.72 | 6.48 | 6.58 | 6.58 | -2.23% | 1,166,071 |
| Dec 30, 2025 | 6.67 | 6.98 | 6.56 | 6.73 | 6.73 | 1.05% | 1,432,980 |
| Dec 29, 2025 | 6.69 | 6.77 | 6.49 | 6.66 | 6.66 | -1.04% | 1,099,839 |
| Dec 26, 2025 | 6.84 | 6.87 | 6.57 | 6.73 | 6.73 | -1.17% | 1,289,843 |
| Dec 24, 2025 | 6.50 | 6.97 | 6.20 | 6.81 | 6.81 | 6.57% | 1,459,621 |
| Dec 23, 2025 | 5.96 | 6.71 | 5.93 | 6.39 | 6.39 | 8.12% | 2,475,597 |
| Dec 22, 2025 | 5.66 | 5.98 | 5.46 | 5.91 | 5.91 | 4.60% | 1,474,780 |
| Dec 19, 2025 | 5.68 | 5.93 | 5.58 | 5.65 | 5.65 | -0.35% | 6,182,122 |
| Dec 18, 2025 | 5.53 | 5.95 | 5.53 | 5.67 | 5.67 | 3.09% | 1,096,861 |
| Dec 17, 2025 | 5.72 | 5.79 | 5.45 | 5.50 | 5.50 | -4.18% | 1,212,377 |
| Dec 16, 2025 | 5.74 | 5.95 | 5.62 | 5.74 | 5.74 | -0.69% | 765,452 |
| Dec 15, 2025 | 6.19 | 6.19 | 5.73 | 5.78 | 5.78 | -4.93% | 1,242,391 |
| Dec 12, 2025 | 6.21 | 6.41 | 6.07 | 6.08 | 6.08 | -1.94% | 550,542 |
| Dec 11, 2025 | 6.09 | 6.54 | 6.03 | 6.20 | 6.20 | 0.65% | 822,575 |
| Dec 10, 2025 | 6.21 | 6.21 | 5.93 | 6.16 | 6.16 | -1.28% | 990,894 |
| Dec 9, 2025 | 6.46 | 6.58 | 6.20 | 6.24 | 6.24 | -4.29% | 661,576 |
| Dec 8, 2025 | 6.40 | 6.73 | 6.38 | 6.52 | 6.52 | 1.87% | 799,534 |
| Dec 5, 2025 | 6.63 | 6.71 | 6.35 | 6.40 | 6.40 | -4.33% | 741,599 |
| Dec 4, 2025 | 6.76 | 6.81 | 6.60 | 6.69 | 6.69 | -0.74% | 573,405 |
| Dec 3, 2025 | 6.71 | 6.78 | 6.42 | 6.74 | 6.74 | 0.75% | 584,107 |
| Dec 2, 2025 | 7.06 | 7.21 | 6.69 | 6.69 | 6.69 | -5.64% | 835,873 |
| Dec 1, 2025 | 7.58 | 7.58 | 6.94 | 7.09 | 7.09 | -7.44% | 847,201 |
| Nov 28, 2025 | 7.41 | 7.76 | 7.37 | 7.66 | 7.66 | 2.00% | 682,096 |
| Nov 26, 2025 | 7.47 | 7.53 | 7.32 | 7.51 | 7.51 | 0.94% | 496,337 |
| Nov 25, 2025 | 7.50 | 7.62 | 7.21 | 7.44 | 7.44 | -0.67% | 493,426 |
| Nov 24, 2025 | 7.35 | 7.56 | 7.20 | 7.49 | 7.49 | 2.60% | 1,205,086 |
| Nov 21, 2025 | 6.95 | 7.45 | 6.62 | 7.30 | 7.30 | 4.43% | 1,042,643 |
| Nov 20, 2025 | 7.31 | 7.42 | 6.96 | 6.99 | 6.99 | -2.51% | 941,061 |
| Nov 19, 2025 | 7.08 | 7.50 | 7.03 | 7.17 | 7.17 | 0.28% | 777,722 |
| Nov 18, 2025 | 6.87 | 7.28 | 6.66 | 7.15 | 7.15 | 3.32% | 1,267,272 |
| Nov 17, 2025 | 6.39 | 7.05 | 6.28 | 6.92 | 6.92 | 8.98% | 1,087,254 |
| Nov 14, 2025 | 6.20 | 6.66 | 6.00 | 6.35 | 6.35 | -1.55% | 1,305,805 |
| Nov 13, 2025 | 6.82 | 7.57 | 6.32 | 6.45 | 6.45 | -2.57% | 3,303,139 |
| Nov 12, 2025 | 6.83 | 6.95 | 6.47 | 6.62 | 6.62 | -1.78% | 810,814 |
| Nov 11, 2025 | 6.86 | 6.93 | 6.53 | 6.74 | 6.74 | -2.46% | 1,384,983 |
| Nov 10, 2025 | 7.00 | 7.15 | 6.62 | 6.91 | 6.91 | 0.29% | 1,499,361 |
| Nov 7, 2025 | 6.50 | 6.95 | 5.98 | 6.89 | 6.89 | 4.08% | 2,032,050 |
| Nov 6, 2025 | 6.44 | 6.80 | 6.26 | 6.62 | 6.62 | 3.28% | 1,187,054 |
| Nov 5, 2025 | 6.38 | 6.58 | 6.27 | 6.41 | 6.41 | 0.47% | 684,547 |
| Nov 4, 2025 | 6.21 | 6.73 | 6.15 | 6.38 | 6.38 | -2.74% | 1,028,260 |
| Nov 3, 2025 | 6.75 | 7.15 | 6.51 | 6.56 | 6.56 | -4.51% | 1,223,894 |
| Oct 31, 2025 | 6.55 | 7.05 | 6.50 | 6.87 | 6.87 | 7.18% | 1,738,302 |
| Oct 30, 2025 | 6.12 | 6.68 | 6.10 | 6.41 | 6.41 | 2.56% | 965,239 |