Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
4.930
+0.410 (9.07%)
At close: Feb 6, 2026, 4:00 PM EST
4.720
-0.210 (-4.26%)
After-hours: Feb 6, 2026, 7:51 PM EST
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.62 | 5.02 | 4.60 | 4.93 | 4.93 | 9.07% | 1,574,255 |
| Feb 5, 2026 | 4.67 | 4.85 | 4.51 | 4.52 | 4.52 | -4.64% | 1,267,204 |
| Feb 4, 2026 | 4.90 | 4.90 | 4.60 | 4.74 | 4.74 | -3.46% | 1,105,528 |
| Feb 3, 2026 | 4.84 | 5.02 | 4.67 | 4.91 | 4.91 | 1.87% | 1,195,177 |
| Feb 2, 2026 | 4.62 | 4.89 | 4.49 | 4.82 | 4.82 | 4.10% | 1,116,138 |
| Jan 30, 2026 | 4.83 | 5.05 | 4.62 | 4.63 | 4.63 | -4.93% | 1,046,929 |
| Jan 29, 2026 | 4.98 | 5.15 | 4.82 | 4.87 | 4.87 | -2.60% | 892,722 |
| Jan 28, 2026 | 5.31 | 5.31 | 4.97 | 5.00 | 5.00 | -4.40% | 1,252,344 |
| Jan 27, 2026 | 5.17 | 5.29 | 5.06 | 5.23 | 5.23 | 0.19% | 967,567 |
| Jan 26, 2026 | 5.31 | 5.39 | 5.10 | 5.22 | 5.22 | -2.61% | 1,058,338 |
| Jan 23, 2026 | 5.29 | 5.55 | 5.06 | 5.36 | 5.36 | 0.37% | 1,916,142 |
| Jan 22, 2026 | 4.90 | 5.37 | 4.77 | 5.34 | 5.34 | 10.10% | 2,077,384 |
| Jan 21, 2026 | 4.75 | 4.85 | 4.60 | 4.85 | 4.85 | 1.46% | 1,611,057 |
| Jan 20, 2026 | 4.50 | 4.95 | 4.35 | 4.78 | 4.78 | 4.37% | 1,753,041 |
| Jan 16, 2026 | 4.62 | 4.82 | 4.57 | 4.58 | 4.58 | -1.29% | 1,572,883 |
| Jan 15, 2026 | 4.46 | 4.74 | 4.38 | 4.64 | 4.64 | 4.74% | 2,403,827 |
| Jan 14, 2026 | 4.22 | 4.49 | 4.16 | 4.43 | 4.43 | 7.13% | 2,259,859 |
| Jan 13, 2026 | 4.23 | 4.29 | 4.04 | 4.14 | 4.14 | -2.01% | 2,567,703 |
| Jan 12, 2026 | 4.60 | 4.61 | 4.15 | 4.22 | 4.22 | -9.34% | 4,418,116 |
| Jan 9, 2026 | 4.68 | 4.92 | 4.20 | 4.66 | 4.66 | -1.59% | 4,934,845 |
| Jan 8, 2026 | 5.87 | 6.08 | 4.56 | 4.73 | 4.73 | -43.22% | 17,566,397 |
| Jan 7, 2026 | 6.82 | 8.48 | 6.77 | 8.33 | 8.33 | 23.96% | 7,877,601 |
| Jan 6, 2026 | 6.68 | 6.75 | 6.38 | 6.72 | 6.72 | 1.66% | 1,681,470 |
| Jan 5, 2026 | 6.78 | 6.83 | 6.26 | 6.61 | 6.61 | -0.15% | 1,454,465 |
| Jan 2, 2026 | 6.60 | 6.72 | 6.46 | 6.62 | 6.62 | 0.61% | 927,533 |
| Dec 31, 2025 | 6.66 | 6.72 | 6.48 | 6.58 | 6.58 | -2.23% | 1,168,373 |
| Dec 30, 2025 | 6.67 | 6.98 | 6.56 | 6.73 | 6.73 | 1.05% | 1,433,810 |
| Dec 29, 2025 | 6.69 | 6.77 | 6.49 | 6.66 | 6.66 | -1.04% | 1,103,321 |
| Dec 26, 2025 | 6.84 | 6.87 | 6.57 | 6.73 | 6.73 | -1.17% | 1,300,685 |
| Dec 24, 2025 | 6.50 | 6.97 | 6.20 | 6.81 | 6.81 | 6.57% | 1,464,821 |
| Dec 23, 2025 | 5.96 | 6.71 | 5.93 | 6.39 | 6.39 | 8.12% | 2,486,670 |
| Dec 22, 2025 | 5.66 | 5.98 | 5.46 | 5.91 | 5.91 | 4.60% | 1,474,880 |
| 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% | 1,146,320 |
| Dec 17, 2025 | 5.72 | 5.79 | 5.45 | 5.50 | 5.50 | -4.18% | 1,228,984 |
| Dec 16, 2025 | 5.74 | 5.95 | 5.62 | 5.74 | 5.74 | -0.69% | 766,194 |
| Dec 15, 2025 | 6.19 | 6.19 | 5.73 | 5.78 | 5.78 | -4.93% | 1,243,719 |
| Dec 12, 2025 | 6.21 | 6.41 | 6.07 | 6.08 | 6.08 | -1.94% | 550,844 |
| Dec 11, 2025 | 6.09 | 6.54 | 6.03 | 6.20 | 6.20 | 0.65% | 822,631 |
| Dec 10, 2025 | 6.21 | 6.21 | 5.93 | 6.16 | 6.16 | -1.28% | 994,020 |
| Dec 9, 2025 | 6.46 | 6.58 | 6.20 | 6.24 | 6.24 | -4.29% | 663,012 |
| Dec 8, 2025 | 6.40 | 6.73 | 6.38 | 6.52 | 6.52 | 1.87% | 799,554 |
| Dec 5, 2025 | 6.63 | 6.71 | 6.35 | 6.40 | 6.40 | -4.33% | 742,514 |
| Dec 4, 2025 | 6.76 | 6.81 | 6.60 | 6.69 | 6.69 | -0.74% | 589,599 |
| Dec 3, 2025 | 6.71 | 6.78 | 6.42 | 6.74 | 6.74 | 0.75% | 585,485 |
| Dec 2, 2025 | 7.06 | 7.21 | 6.69 | 6.69 | 6.69 | -5.64% | 836,859 |
| Dec 1, 2025 | 7.58 | 7.58 | 6.94 | 7.09 | 7.09 | -7.44% | 847,978 |
| Nov 28, 2025 | 7.41 | 7.76 | 7.37 | 7.66 | 7.66 | 2.00% | 682,687 |
| Nov 26, 2025 | 7.47 | 7.53 | 7.32 | 7.51 | 7.51 | 0.94% | 496,631 |
| Nov 25, 2025 | 7.50 | 7.62 | 7.21 | 7.44 | 7.44 | -0.67% | 493,492 |