Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
4.000
-0.100 (-2.44%)
At close: Jul 24, 2025, 4:00 PM
4.050
+0.050 (1.25%)
After-hours: Jul 24, 2025, 5:34 PM EDT
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 4.12 | 4.25 | 4.00 | 4.00 | 4.00 | -2.44% | 391,821 |
| Jul 23, 2025 | 4.28 | 4.69 | 4.08 | 4.10 | 4.10 | -2.84% | 979,089 |
| Jul 22, 2025 | 4.24 | 4.24 | 3.95 | 4.22 | 4.22 | -0.47% | 360,385 |
| Jul 21, 2025 | 4.23 | 4.35 | 4.04 | 4.24 | 4.24 | 2.66% | 477,712 |
| Jul 18, 2025 | 4.33 | 4.33 | 4.08 | 4.13 | 4.13 | -3.95% | 317,538 |
| Jul 17, 2025 | 4.01 | 4.32 | 3.95 | 4.30 | 4.30 | 8.59% | 686,507 |
| Jul 16, 2025 | 4.08 | 4.17 | 3.82 | 3.96 | 3.96 | -5.26% | 637,701 |
| Jul 15, 2025 | 4.19 | 4.30 | 4.11 | 4.18 | 4.18 | 0.24% | 572,606 |
| Jul 14, 2025 | 4.47 | 4.55 | 3.95 | 4.17 | 4.17 | -5.66% | 1,055,958 |
| Jul 11, 2025 | 4.28 | 4.52 | 4.14 | 4.42 | 4.42 | 2.08% | 806,407 |
| Jul 10, 2025 | 4.49 | 4.59 | 4.18 | 4.33 | 4.33 | -2.70% | 907,506 |
| Jul 9, 2025 | 4.06 | 4.60 | 4.01 | 4.45 | 4.45 | 11.25% | 1,989,884 |
| Jul 8, 2025 | 4.12 | 4.15 | 3.92 | 4.00 | 4.00 | -1.23% | 752,305 |
| Jul 7, 2025 | 3.50 | 4.17 | 3.43 | 4.05 | 4.05 | 17.39% | 2,075,715 |
| Jul 3, 2025 | 3.69 | 3.72 | 3.31 | 3.45 | 3.45 | -3.90% | 908,546 |
| Jul 2, 2025 | 3.46 | 3.69 | 3.45 | 3.59 | 3.59 | 4.36% | 708,067 |
| Jul 1, 2025 | 3.32 | 3.57 | 3.22 | 3.44 | 3.44 | 2.08% | 827,698 |
| Jun 30, 2025 | 3.57 | 3.63 | 3.20 | 3.37 | 3.37 | -4.53% | 1,029,914 |
| Jun 27, 2025 | 3.22 | 3.87 | 3.14 | 3.53 | 3.53 | 10.66% | 2,758,527 |
| 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 |