Skip to main content
Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
2.000
+0.160 (8.70%)
At close: Dec 20, 2024, 4:00 PM
1.950
-0.050 (-2.50%)
After-hours: Dec 20, 2024, 5:51 PM EST

Immuneering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.792.081.792.002.008.70%678,679
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, 20241.631.801.601.731.735.49%550,728
Dec 13, 20241.851.881.521.641.64-16.75%1,843,500
Dec 12, 20242.072.301.961.971.97-7.94%8,052,600
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%755,200
Dec 3, 20242.052.111.982.082.08-0.95%423,400
Dec 2, 20242.092.192.042.102.100.48%222,410
Nov 29, 20242.162.222.022.092.09-1.88%400,800
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%287,000
Nov 22, 20242.162.252.062.102.10-0.47%342,100
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, 20241.821.871.761.801.80-218,700
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%300,800
Nov 12, 20241.901.901.801.831.83-3.68%229,900
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%247,100
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%184,000
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%395,600
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%341,000
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%1,849,600
Oct 15, 20242.452.512.152.312.3115.50%25,792,700
Oct 14, 20242.172.201.902.002.00-8.68%942,700
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%821,100
Oct 8, 20242.472.552.302.392.39-2.45%701,400
Oct 7, 20242.502.602.372.452.45-0.81%548,900
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%1,390,900
Sep 30, 20242.612.702.442.492.49-6.39%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%4,494,400
Sep 20, 20242.363.512.363.213.2132.64%25,147,000
Sep 19, 20242.432.642.282.422.426.14%4,122,400
Sep 18, 20242.642.682.282.282.28-17.99%4,523,100
Sep 17, 20242.743.352.632.782.78-3.14%36,314,600
Sep 16, 20242.033.831.822.872.8742.08%65,955,048
Sep 13, 20242.092.581.842.022.0241.26%136,725,000
Sep 12, 20241.331.491.301.431.4310.85%12,694,701
Sep 11, 20241.181.291.181.291.297.50%448,100
Sep 10, 20241.161.221.141.201.203.45%297,700
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%689,800
Sep 4, 20241.171.331.161.251.253.31%914,845
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, 20241.111.171.101.131.13-251,200
Aug 27, 20241.171.171.101.131.13-3.42%325,869
Aug 26, 20241.071.171.061.171.179.35%454,500
Aug 23, 20241.061.081.011.071.071.90%167,100
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%430,400
Aug 19, 20241.061.141.011.081.084.85%1,074,400
Aug 16, 20241.071.081.001.031.03-4.63%635,700
Aug 15, 20241.071.111.061.081.08-494,600
Aug 14, 20241.101.151.071.081.08-5.26%453,500
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%582,600
Aug 8, 20241.131.191.091.121.12-1.75%511,605
Aug 7, 20241.191.311.101.141.14-8.06%850,900
Aug 6, 20241.261.371.191.241.241.64%2,307,900
Aug 5, 20241.121.351.101.221.22-8.27%1,231,327
Aug 2, 20241.321.461.181.331.33-1.48%2,849,900
Aug 1, 20241.551.771.291.351.3519.47%67,234,630