Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
2.610
-0.330 (-11.22%)
At close: Sep 26, 2024, 4:00 PM
2.630
+0.020 (0.77%)
After-hours: Sep 26, 2024, 6:05 PM EDT
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2024 | 3.01 | 3.31 | 2.79 | 2.94 | 2.94 | 0.68% | 4,252,033 |
Sep 24, 2024 | 2.87 | 3.20 | 2.66 | 2.92 | 2.92 | 1.74% | 2,460,924 |
Sep 23, 2024 | 3.15 | 3.35 | 2.85 | 2.87 | 2.87 | -10.59% | 4,494,358 |
Sep 20, 2024 | 2.36 | 3.51 | 2.36 | 3.21 | 3.21 | 32.64% | 25,146,966 |
Sep 19, 2024 | 2.43 | 2.64 | 2.28 | 2.42 | 2.42 | 6.14% | 4,122,376 |
Sep 18, 2024 | 2.64 | 2.68 | 2.28 | 2.28 | 2.28 | -17.99% | 4,523,065 |
Sep 17, 2024 | 2.74 | 3.35 | 2.63 | 2.78 | 2.78 | -3.14% | 36,314,566 |
Sep 16, 2024 | 2.03 | 3.83 | 1.82 | 2.87 | 2.87 | 42.08% | 65,955,048 |
Sep 13, 2024 | 2.09 | 2.58 | 1.84 | 2.02 | 2.02 | 41.26% | 136,724,965 |
Sep 12, 2024 | 1.33 | 1.49 | 1.30 | 1.43 | 1.43 | 10.85% | 12,694,701 |
Sep 11, 2024 | 1.18 | 1.29 | 1.18 | 1.29 | 1.29 | 7.95% | 448,076 |
Sep 10, 2024 | 1.16 | 1.22 | 1.14 | 1.20 | 1.20 | 3.02% | 297,666 |
Sep 9, 2024 | 1.17 | 1.19 | 1.12 | 1.16 | 1.16 | -1.69% | 419,446 |
Sep 6, 2024 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | -0.84% | 379,647 |
Sep 5, 2024 | 1.26 | 1.29 | 1.15 | 1.19 | 1.19 | -4.80% | 689,793 |
Sep 4, 2024 | 1.17 | 1.33 | 1.16 | 1.25 | 1.25 | 3.31% | 900,995 |
Sep 3, 2024 | 1.18 | 1.27 | 1.18 | 1.21 | 1.21 | 9.01% | 1,658,632 |
Aug 30, 2024 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 264,507 |
Aug 29, 2024 | 1.12 | 1.18 | 1.12 | 1.16 | 1.16 | 2.65% | 171,824 |
Aug 28, 2024 | 1.11 | 1.17 | 1.10 | 1.13 | 1.13 | - | 251,179 |
Aug 27, 2024 | 1.17 | 1.17 | 1.10 | 1.13 | 1.13 | -3.42% | 325,869 |
Aug 26, 2024 | 1.07 | 1.17 | 1.06 | 1.17 | 1.17 | 9.35% | 454,471 |
Aug 23, 2024 | 1.06 | 1.08 | 1.01 | 1.07 | 1.07 | 1.90% | 167,094 |
Aug 22, 2024 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -6.25% | 225,305 |
Aug 21, 2024 | 1.06 | 1.13 | 1.05 | 1.12 | 1.12 | 4.67% | 264,927 |
Aug 20, 2024 | 1.07 | 1.08 | 1.01 | 1.07 | 1.07 | -0.93% | 430,392 |
Aug 19, 2024 | 1.06 | 1.14 | 1.01 | 1.08 | 1.08 | 4.85% | 1,074,376 |
Aug 16, 2024 | 1.07 | 1.08 | 1.00 | 1.03 | 1.03 | -4.63% | 635,670 |
Aug 15, 2024 | 1.07 | 1.11 | 1.06 | 1.08 | 1.08 | - | 494,591 |
Aug 14, 2024 | 1.10 | 1.15 | 1.07 | 1.08 | 1.08 | -5.26% | 453,479 |
Aug 13, 2024 | 1.12 | 1.19 | 1.12 | 1.14 | 1.14 | - | 379,825 |
Aug 12, 2024 | 1.08 | 1.16 | 1.07 | 1.14 | 1.14 | 4.59% | 502,237 |
Aug 9, 2024 | 1.09 | 1.14 | 1.07 | 1.09 | 1.09 | -2.68% | 582,559 |
Aug 8, 2024 | 1.13 | 1.19 | 1.09 | 1.12 | 1.12 | -1.75% | 511,605 |
Aug 7, 2024 | 1.19 | 1.31 | 1.10 | 1.14 | 1.14 | -8.06% | 850,894 |
Aug 6, 2024 | 1.26 | 1.37 | 1.19 | 1.24 | 1.24 | 1.64% | 2,307,887 |
Aug 5, 2024 | 1.12 | 1.35 | 1.10 | 1.22 | 1.22 | -8.27% | 1,231,327 |
Aug 2, 2024 | 1.32 | 1.46 | 1.18 | 1.33 | 1.33 | -1.48% | 2,849,889 |
Aug 1, 2024 | 1.55 | 1.77 | 1.29 | 1.35 | 1.35 | 19.47% | 67,234,630 |
Jul 31, 2024 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | - | 6,827,507 |
Jul 30, 2024 | 1.27 | 1.29 | 1.11 | 1.13 | 1.13 | -11.72% | 131,470 |
Jul 29, 2024 | 1.26 | 1.33 | 1.25 | 1.28 | 1.28 | 3.23% | 192,236 |
Jul 26, 2024 | 1.24 | 1.30 | 1.20 | 1.24 | 1.24 | 0.81% | 65,135 |
Jul 25, 2024 | 1.16 | 1.24 | 1.15 | 1.23 | 1.23 | 6.96% | 77,320 |
Jul 24, 2024 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -3.36% | 38,290 |
Jul 23, 2024 | 1.19 | 1.20 | 1.12 | 1.19 | 1.19 | -0.83% | 80,491 |
Jul 22, 2024 | 1.12 | 1.24 | 1.12 | 1.20 | 1.20 | 8.11% | 78,070 |
Jul 19, 2024 | 1.14 | 1.16 | 1.10 | 1.11 | 1.11 | -2.63% | 64,459 |
Jul 18, 2024 | 1.18 | 1.24 | 1.13 | 1.14 | 1.14 | -2.56% | 72,007 |
Jul 17, 2024 | 1.21 | 1.26 | 1.12 | 1.17 | 1.17 | -6.40% | 188,970 |
Jul 16, 2024 | 1.24 | 1.29 | 1.19 | 1.25 | 1.25 | 2.46% | 248,684 |
Jul 15, 2024 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 76,768 |
Jul 12, 2024 | 1.33 | 1.33 | 1.21 | 1.24 | 1.24 | -5.34% | 195,769 |
Jul 11, 2024 | 1.35 | 1.40 | 1.18 | 1.31 | 1.31 | -2.24% | 297,985 |
Jul 10, 2024 | 1.14 | 1.35 | 1.14 | 1.34 | 1.34 | 20.72% | 279,011 |
Jul 9, 2024 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 66,566 |
Jul 8, 2024 | 1.11 | 1.17 | 1.10 | 1.12 | 1.12 | 2.75% | 146,610 |
Jul 5, 2024 | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 143,088 |
Jul 3, 2024 | 1.10 | 1.19 | 1.09 | 1.13 | 1.13 | 3.67% | 112,038 |
Jul 2, 2024 | 1.18 | 1.19 | 1.05 | 1.09 | 1.09 | -6.84% | 594,645 |
Jul 1, 2024 | 1.34 | 1.34 | 1.17 | 1.17 | 1.17 | -8.59% | 354,198 |
Jun 28, 2024 | 1.44 | 1.44 | 1.28 | 1.28 | 1.28 | -10.49% | 2,510,640 |
Jun 27, 2024 | 1.39 | 1.44 | 1.32 | 1.43 | 1.43 | 3.62% | 177,852 |
Jun 26, 2024 | 1.41 | 1.44 | 1.36 | 1.38 | 1.38 | -3.50% | 161,515 |
Jun 25, 2024 | 1.49 | 1.49 | 1.38 | 1.43 | 1.43 | -4.03% | 263,469 |
Jun 24, 2024 | 1.43 | 1.55 | 1.43 | 1.49 | 1.49 | 4.20% | 132,905 |
Jun 21, 2024 | 1.38 | 1.46 | 1.38 | 1.43 | 1.43 | 1.42% | 147,798 |
Jun 20, 2024 | 1.49 | 1.50 | 1.38 | 1.41 | 1.41 | -4.73% | 141,474 |
Jun 18, 2024 | 1.54 | 1.55 | 1.43 | 1.48 | 1.48 | -3.58% | 158,186 |
Jun 17, 2024 | 1.49 | 1.65 | 1.49 | 1.54 | 1.54 | 1.66% | 415,271 |
Jun 14, 2024 | 1.65 | 1.67 | 1.48 | 1.51 | 1.51 | -10.65% | 242,963 |
Jun 13, 2024 | 1.57 | 1.73 | 1.56 | 1.69 | 1.69 | 9.74% | 250,669 |
Jun 12, 2024 | 1.74 | 1.79 | 1.50 | 1.54 | 1.54 | -8.88% | 249,381 |
Jun 11, 2024 | 1.46 | 2.01 | 1.41 | 1.69 | 1.69 | 13.42% | 768,076 |
Jun 10, 2024 | 1.36 | 1.50 | 1.30 | 1.49 | 1.49 | 8.76% | 327,023 |
Jun 7, 2024 | 1.39 | 1.40 | 1.32 | 1.37 | 1.37 | -2.84% | 147,254 |
Jun 6, 2024 | 1.37 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 100,682 |
Jun 5, 2024 | 1.35 | 1.40 | 1.33 | 1.38 | 1.38 | 2.99% | 123,815 |
Jun 4, 2024 | 1.35 | 1.38 | 1.32 | 1.34 | 1.34 | -2.90% | 348,535 |
Jun 3, 2024 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 137,299 |
May 31, 2024 | 1.39 | 1.44 | 1.34 | 1.39 | 1.39 | 0.72% | 159,067 |
May 30, 2024 | 1.50 | 1.52 | 1.38 | 1.38 | 1.38 | -4.83% | 156,612 |
May 29, 2024 | 1.44 | 1.50 | 1.37 | 1.45 | 1.45 | 0.69% | 196,003 |
May 28, 2024 | 1.44 | 1.50 | 1.35 | 1.44 | 1.44 | 3.60% | 242,125 |
May 24, 2024 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -2.11% | 183,493 |
May 23, 2024 | 1.55 | 1.55 | 1.41 | 1.42 | 1.42 | -8.39% | 170,367 |
May 22, 2024 | 1.55 | 1.59 | 1.45 | 1.55 | 1.55 | 0.65% | 297,048 |
May 21, 2024 | 1.49 | 1.55 | 1.46 | 1.54 | 1.54 | 4.76% | 100,731 |
May 20, 2024 | 1.47 | 1.55 | 1.45 | 1.47 | 1.47 | - | 95,749 |
May 17, 2024 | 1.57 | 1.57 | 1.46 | 1.47 | 1.47 | -4.55% | 184,023 |
May 16, 2024 | 1.56 | 1.64 | 1.50 | 1.54 | 1.54 | -1.91% | 129,336 |
May 15, 2024 | 1.63 | 1.64 | 1.54 | 1.57 | 1.57 | -1.88% | 106,318 |
May 14, 2024 | 1.59 | 1.63 | 1.56 | 1.60 | 1.60 | 0.63% | 136,073 |
May 13, 2024 | 1.45 | 1.60 | 1.45 | 1.59 | 1.59 | 9.66% | 174,349 |
May 10, 2024 | 1.59 | 1.59 | 1.40 | 1.45 | 1.45 | -7.05% | 252,267 |
May 9, 2024 | 1.63 | 1.63 | 1.52 | 1.56 | 1.56 | -4.29% | 177,497 |
May 8, 2024 | 1.55 | 1.72 | 1.53 | 1.63 | 1.63 | 4.49% | 258,509 |
May 7, 2024 | 1.66 | 1.66 | 1.52 | 1.56 | 1.56 | -5.45% | 268,551 |
May 6, 2024 | 1.64 | 1.78 | 1.58 | 1.65 | 1.65 | 0.61% | 319,002 |
May 3, 2024 | 1.73 | 1.73 | 1.60 | 1.64 | 1.64 | 5.13% | 340,551 |