Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
3.530
+0.340 (10.66%)
At close: Jun 27, 2025, 4:00 PM
3.500
-0.030 (-0.85%)
After-hours: Jun 27, 2025, 7:47 PM EDT
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.22 | 3.87 | 3.14 | 3.53 | 3.53 | 10.66% | 2,751,022 |
| Jun 26, 2025 | 3.09 | 3.20 | 2.92 | 3.19 | 3.19 | 5.63% | 1,252,043 |
| Jun 25, 2025 | 2.88 | 3.24 | 2.87 | 3.02 | 3.02 | 2.72% | 2,295,438 |
| Jun 24, 2025 | 2.55 | 3.00 | 2.48 | 2.94 | 2.94 | 20.49% | 1,997,013 |
| Jun 23, 2025 | 2.52 | 2.55 | 2.29 | 2.44 | 2.44 | -4.69% | 1,398,859 |
| Jun 20, 2025 | 2.96 | 3.09 | 2.40 | 2.56 | 2.56 | -7.58% | 4,730,169 |
| Jun 18, 2025 | 2.07 | 2.97 | 2.06 | 2.77 | 2.77 | 52.20% | 13,723,614 |
| Jun 17, 2025 | 2.56 | 2.60 | 1.66 | 1.82 | 1.82 | -23.21% | 22,550,507 |
| Jun 16, 2025 | 2.10 | 2.40 | 2.10 | 2.37 | 2.37 | 24.74% | 1,640,687 |
| Jun 13, 2025 | 1.96 | 2.02 | 1.86 | 1.90 | 1.90 | -3.06% | 176,767 |
| Jun 12, 2025 | 2.10 | 2.10 | 1.91 | 1.96 | 1.96 | -7.55% | 296,351 |
| Jun 11, 2025 | 2.16 | 2.16 | 2.00 | 2.12 | 2.12 | -2.30% | 326,145 |
| Jun 10, 2025 | 2.20 | 2.24 | 2.12 | 2.17 | 2.17 | - | 291,491 |
| Jun 9, 2025 | 2.18 | 2.23 | 2.06 | 2.17 | 2.17 | 1.88% | 360,458 |
| Jun 6, 2025 | 2.02 | 2.41 | 2.01 | 2.13 | 2.13 | 3.90% | 748,050 |
| Jun 5, 2025 | 2.01 | 2.07 | 1.90 | 2.05 | 2.05 | 4.59% | 379,086 |
| Jun 4, 2025 | 2.00 | 2.00 | 1.86 | 1.96 | 1.96 | - | 184,954 |
| Jun 3, 2025 | 1.85 | 2.02 | 1.80 | 1.96 | 1.96 | 4.81% | 437,478 |
| Jun 2, 2025 | 1.70 | 1.89 | 1.68 | 1.87 | 1.87 | 9.36% | 255,174 |
| May 30, 2025 | 1.73 | 1.73 | 1.63 | 1.71 | 1.71 | 0.88% | 130,391 |
| May 29, 2025 | 1.82 | 1.85 | 1.58 | 1.70 | 1.70 | -5.83% | 294,928 |
| May 28, 2025 | 1.69 | 1.84 | 1.62 | 1.80 | 1.80 | 9.76% | 299,217 |
| May 27, 2025 | 1.56 | 1.67 | 1.56 | 1.64 | 1.64 | 6.49% | 130,770 |
| May 23, 2025 | 1.45 | 1.58 | 1.42 | 1.54 | 1.54 | 6.21% | 227,495 |
| May 22, 2025 | 1.50 | 1.51 | 1.40 | 1.45 | 1.45 | -2.03% | 117,895 |
| May 21, 2025 | 1.54 | 1.54 | 1.44 | 1.48 | 1.48 | -5.73% | 192,103 |
| May 20, 2025 | 1.55 | 1.57 | 1.48 | 1.57 | 1.57 | 3.29% | 204,926 |
| May 19, 2025 | 1.45 | 1.65 | 1.43 | 1.52 | 1.52 | 5.56% | 342,734 |
| May 16, 2025 | 1.29 | 1.53 | 1.29 | 1.44 | 1.44 | 12.06% | 631,716 |
| May 15, 2025 | 1.27 | 1.29 | 1.24 | 1.29 | 1.29 | 1.98% | 92,683 |
| May 14, 2025 | 1.26 | 1.31 | 1.22 | 1.26 | 1.26 | -1.56% | 149,168 |
| May 13, 2025 | 1.21 | 1.28 | 1.18 | 1.28 | 1.28 | 7.56% | 290,854 |
| May 12, 2025 | 1.17 | 1.22 | 1.10 | 1.19 | 1.19 | 4.39% | 369,802 |
| May 9, 2025 | 1.20 | 1.23 | 1.11 | 1.14 | 1.14 | -4.20% | 223,905 |
| May 8, 2025 | 1.13 | 1.22 | 1.12 | 1.19 | 1.19 | 8.18% | 356,247 |
| May 7, 2025 | 1.24 | 1.24 | 1.10 | 1.10 | 1.10 | -7.56% | 322,546 |
| May 6, 2025 | 1.27 | 1.30 | 1.19 | 1.19 | 1.19 | -4.80% | 193,155 |
| May 5, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 135,247 |
| May 2, 2025 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -3.88% | 188,979 |
| May 1, 2025 | 1.23 | 1.30 | 1.21 | 1.29 | 1.29 | 8.40% | 256,462 |
| Apr 30, 2025 | 1.44 | 1.47 | 1.17 | 1.19 | 1.19 | -19.05% | 707,043 |
| Apr 29, 2025 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 84,501 |
| Apr 28, 2025 | 1.45 | 1.51 | 1.41 | 1.45 | 1.45 | - | 91,222 |
| Apr 25, 2025 | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -0.68% | 47,219 |
| Apr 24, 2025 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 3.55% | 77,231 |
| Apr 23, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | 2.17% | 54,394 |
| Apr 22, 2025 | 1.36 | 1.40 | 1.27 | 1.38 | 1.38 | - | 107,993 |
| Apr 21, 2025 | 1.29 | 1.39 | 1.26 | 1.38 | 1.38 | 8.66% | 120,646 |
| Apr 17, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 62,042 |
| Apr 16, 2025 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | -3.10% | 65,303 |