Skip to main content
Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
1.760
+0.050 (2.92%)
Feb 21, 2025, 4:00 PM EST - Market closed

Immuneering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.711.821.701.761.762.92%452,876
Feb 20, 20251.761.771.701.711.71-3.39%242,601
Feb 19, 20251.811.841.771.771.77-3.80%266,089
Feb 18, 20251.841.891.801.841.84-1.08%179,288
Feb 14, 20251.901.921.851.861.86-169,947
Feb 13, 20251.831.891.821.861.862.20%230,361
Feb 12, 20251.791.841.781.821.821.11%188,134
Feb 11, 20251.841.861.801.801.80-3.23%202,071
Feb 10, 20251.921.921.831.861.86-2.11%374,635
Feb 7, 20252.002.021.881.901.90-4.52%407,348
Feb 6, 20251.972.101.941.991.994.19%764,621
Feb 5, 20251.942.001.891.911.91-2.05%453,117
Feb 4, 20251.911.951.871.951.953.72%168,509
Feb 3, 20251.891.951.851.881.88-3.09%366,076
Jan 31, 20251.962.031.901.941.94-254,483
Jan 30, 20251.942.011.901.941.941.57%365,305
Jan 29, 20251.972.021.891.911.91-0.52%191,036
Jan 28, 20251.901.961.871.921.921.05%268,407
Jan 27, 20252.022.081.901.901.90-7.77%469,386
Jan 24, 20252.122.202.022.062.06-4.19%383,536
Jan 23, 20252.102.182.062.152.151.90%377,523
Jan 22, 20252.102.142.052.112.11-0.47%490,355
Jan 21, 20252.072.161.992.122.124.95%508,544
Jan 17, 20252.002.091.932.022.023.06%680,038
Jan 16, 20251.921.991.841.961.963.16%815,841
Jan 15, 20251.952.041.861.901.90-2.56%1,368,786
Jan 14, 20252.072.071.951.951.95-2.99%846,494
Jan 13, 20252.042.081.932.012.01-2.90%1,530,405
Jan 10, 20252.032.181.912.072.073.50%1,599,117
Jan 8, 20252.142.261.902.002.00-15.25%4,881,177
Jan 7, 20253.743.802.312.362.36-80,920,352
Jan 6, 20252.402.602.362.362.360.85%711,850
Jan 3, 20252.222.372.182.342.345.88%416,485
Jan 2, 20252.202.302.152.212.210.45%264,583
Dec 31, 20242.262.292.132.202.20-2.22%348,257
Dec 30, 20242.332.352.182.252.25-3.43%324,122
Dec 27, 20242.202.392.142.332.336.88%345,741
Dec 26, 20242.252.302.162.182.18-3.11%306,868
Dec 24, 20242.212.282.132.252.252.27%338,556
Dec 23, 20242.042.241.962.202.2010.00%629,553
Dec 20, 20241.792.081.792.002.008.70%680,051
Dec 19, 20241.601.861.561.841.8413.58%509,934
Dec 18, 20241.711.811.611.621.62-6.36%529,830
Dec 17, 20241.881.931.711.731.73-945,938
Dec 16, 20241.631.801.601.731.735.81%550,728
Dec 13, 20241.851.881.521.641.64-17.01%1,843,462
Dec 12, 20242.072.301.961.971.97-7.94%8,052,590
Dec 11, 20242.142.182.102.142.14-1.38%108,206
Dec 10, 20242.132.202.062.172.171.40%188,328
Dec 9, 20242.232.232.072.142.14-1.83%225,111
Dec 6, 20242.142.222.112.182.181.87%252,976
Dec 5, 20242.342.342.102.142.14-6.55%416,302
Dec 4, 20242.082.332.062.292.2910.10%755,194
Dec 3, 20242.052.111.982.082.08-0.95%423,360
Dec 2, 20242.092.192.042.102.100.48%222,410
Nov 29, 20242.162.222.022.092.09-1.88%400,767
Nov 27, 20242.062.162.042.132.133.90%154,269
Nov 26, 20242.092.112.032.052.05-1.44%90,379
Nov 25, 20242.062.162.042.082.08-0.95%286,995
Nov 22, 20242.162.252.062.102.10-0.47%342,059
Nov 21, 20242.032.232.032.112.113.43%478,916
Nov 20, 20242.042.091.982.042.04-176,148
Nov 19, 20241.792.121.792.042.0413.33%511,623
Nov 18, 20241.821.871.761.801.80-218,652
Nov 15, 20241.881.901.751.801.80-7.22%380,128
Nov 14, 20241.862.171.851.941.9413.45%1,486,949
Nov 13, 20241.831.861.681.711.71-6.56%300,751
Nov 12, 20241.901.901.801.831.83-3.68%229,873
Nov 11, 20241.841.971.831.901.90-240,276
Nov 8, 20241.951.951.801.901.90-1.55%239,062
Nov 7, 20241.921.991.901.931.930.52%247,051
Nov 6, 20242.002.021.891.921.92-2.04%226,103
Nov 5, 20241.861.981.861.961.965.38%183,917
Nov 4, 20241.841.911.831.861.86-0.53%183,988
Nov 1, 20241.881.951.841.871.870.54%152,635
Oct 31, 20241.901.931.811.861.86-3.12%284,339
Oct 30, 20242.002.001.921.921.92-3.03%321,616
Oct 29, 20242.162.161.971.981.98-7.48%340,422
Oct 28, 20242.012.162.012.142.146.47%255,144
Oct 25, 20242.132.162.012.012.01-6.51%395,571
Oct 24, 20242.162.212.072.152.15-0.46%458,511
Oct 23, 20242.212.212.092.162.16-1.82%363,057
Oct 22, 20242.122.212.052.202.201.85%340,996
Oct 21, 20242.202.212.082.162.16-3.57%348,907
Oct 18, 20242.062.252.052.242.247.18%916,632
Oct 17, 20242.122.172.082.092.09-5.86%854,806
Oct 16, 20242.312.342.102.222.22-3.90%1,849,551
Oct 15, 20242.452.512.152.312.3115.50%25,792,663
Oct 14, 20242.172.201.902.002.00-8.68%942,673
Oct 11, 20242.222.262.122.192.19-1.35%424,519
Oct 10, 20242.162.242.102.222.221.37%356,704
Oct 9, 20242.382.392.112.192.19-8.37%821,081
Oct 8, 20242.472.552.302.392.39-2.45%701,359
Oct 7, 20242.502.602.372.452.45-0.81%548,887
Oct 4, 20242.372.702.372.472.474.22%1,144,476
Oct 3, 20242.362.482.322.372.37-2.47%420,149
Oct 2, 20242.262.492.202.432.434.74%789,017
Oct 1, 20242.512.522.202.322.32-6.83%1,390,854
Sep 30, 20242.612.702.452.492.49-6.39%1,184,842
Sep 27, 20242.612.812.452.662.661.92%1,559,029