Skip to main content
Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
1.940
+0.080 (4.28%)
Nov 5, 2024, 11:17 AM EST - Market open

Immuneering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20242.963.072.612.612.61-11.22%2,961,808
Sep 25, 20243.013.312.792.942.940.68%4,252,033
Sep 24, 20242.873.202.662.922.921.74%2,460,924
Sep 23, 20243.153.352.852.872.87-10.59%4,494,358
Sep 20, 20242.363.512.363.213.2132.64%25,146,966
Sep 19, 20242.432.642.282.422.426.14%4,122,376
Sep 18, 20242.642.682.282.282.28-17.99%4,523,065
Sep 17, 20242.743.352.632.782.78-3.14%36,314,566
Sep 16, 20242.033.831.822.872.8742.08%65,955,048
Sep 13, 20242.092.581.842.022.0241.26%136,724,965
Sep 12, 20241.331.491.301.431.4310.85%12,694,701
Sep 11, 20241.181.291.181.291.297.95%448,076
Sep 10, 20241.161.221.141.201.203.02%297,666
Sep 9, 20241.171.191.121.161.16-1.69%419,446
Sep 6, 20241.181.221.151.181.18-0.84%379,647
Sep 5, 20241.261.291.151.191.19-4.80%689,793
Sep 4, 20241.171.331.161.251.253.31%900,995
Sep 3, 20241.181.271.181.211.219.01%1,658,632
Aug 30, 20241.151.161.111.111.11-4.31%264,507
Aug 29, 20241.121.181.121.161.162.65%171,824
Aug 28, 20241.111.171.101.131.13-251,179
Aug 27, 20241.171.171.101.131.13-3.42%325,869
Aug 26, 20241.071.171.061.171.179.35%454,471
Aug 23, 20241.061.081.011.071.071.90%167,094
Aug 22, 20241.131.131.041.051.05-6.25%225,305
Aug 21, 20241.061.131.051.121.124.67%264,927
Aug 20, 20241.071.081.011.071.07-0.93%430,392
Aug 19, 20241.061.141.011.081.084.85%1,074,376
Aug 16, 20241.071.081.001.031.03-4.63%635,670
Aug 15, 20241.071.111.061.081.08-494,591
Aug 14, 20241.101.151.071.081.08-5.26%453,479
Aug 13, 20241.121.191.121.141.14-379,825
Aug 12, 20241.081.161.071.141.144.59%502,237
Aug 9, 20241.091.141.071.091.09-2.68%582,559
Aug 8, 20241.131.191.091.121.12-1.75%511,605
Aug 7, 20241.191.311.101.141.14-8.06%850,894
Aug 6, 20241.261.371.191.241.241.64%2,307,887
Aug 5, 20241.121.351.101.221.22-8.27%1,231,327
Aug 2, 20241.321.461.181.331.33-1.48%2,849,889
Aug 1, 20241.551.771.291.351.3519.47%67,234,630
Jul 31, 20241.151.181.131.131.13-6,827,507
Jul 30, 20241.271.291.111.131.13-11.72%131,470
Jul 29, 20241.261.331.251.281.283.23%192,236
Jul 26, 20241.241.301.201.241.240.81%65,135
Jul 25, 20241.161.241.151.231.236.96%77,320
Jul 24, 20241.191.201.141.151.15-3.36%38,290
Jul 23, 20241.191.201.121.191.19-0.83%80,491
Jul 22, 20241.121.241.121.201.208.11%78,070
Jul 19, 20241.141.161.101.111.11-2.63%64,459
Jul 18, 20241.181.241.131.141.14-2.56%72,007
Jul 17, 20241.211.261.121.171.17-6.40%188,970
Jul 16, 20241.241.291.191.251.252.46%248,684
Jul 15, 20241.241.261.201.221.22-1.61%76,768
Jul 12, 20241.331.331.211.241.24-5.34%195,769
Jul 11, 20241.351.401.181.311.31-2.24%297,985
Jul 10, 20241.141.351.141.341.3420.72%279,011
Jul 9, 20241.111.141.091.111.11-0.89%66,566
Jul 8, 20241.111.171.101.121.122.75%146,610
Jul 5, 20241.111.131.061.091.09-3.54%143,088
Jul 3, 20241.101.191.091.131.133.67%112,038
Jul 2, 20241.181.191.051.091.09-6.84%594,645
Jul 1, 20241.341.341.171.171.17-8.59%354,198
Jun 28, 20241.441.441.281.281.28-10.49%2,510,640
Jun 27, 20241.391.441.321.431.433.62%177,852
Jun 26, 20241.411.441.361.381.38-3.50%161,515
Jun 25, 20241.491.491.381.431.43-4.03%263,469
Jun 24, 20241.431.551.431.491.494.20%132,905
Jun 21, 20241.381.461.381.431.431.42%147,798
Jun 20, 20241.491.501.381.411.41-4.73%141,474
Jun 18, 20241.541.551.431.481.48-3.58%158,186
Jun 17, 20241.491.651.491.541.541.66%415,271
Jun 14, 20241.651.671.481.511.51-10.65%242,963
Jun 13, 20241.571.731.561.691.699.74%250,669