Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
1.440
-0.020 (-1.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Immuneering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.471.491.431.451.45-0.68%47,219
Apr 24, 20251.431.491.421.461.463.55%77,231
Apr 23, 20251.401.451.401.411.412.17%54,394
Apr 22, 20251.361.401.271.381.38-107,993
Apr 21, 20251.291.391.261.381.388.66%120,646
Apr 17, 20251.301.301.241.271.271.60%62,042
Apr 16, 20251.261.301.231.251.25-3.10%65,303
Apr 15, 20251.281.381.281.291.29-0.77%78,581
Apr 14, 20251.321.381.251.301.300.78%215,435
Apr 11, 20251.231.341.231.291.294.03%140,870
Apr 10, 20251.281.281.211.241.24-3.88%152,577
Apr 9, 20251.241.311.131.291.293.20%419,193
Apr 8, 20251.411.411.231.251.25-7.41%160,608
Apr 7, 20251.381.451.311.351.35-4.26%119,204
Apr 4, 20251.471.501.401.411.41-6.62%154,386
Apr 3, 20251.501.551.481.511.51-3.21%86,458
Apr 2, 20251.541.611.511.561.564.00%89,881
Apr 1, 20251.541.621.501.501.50-1.32%175,778
Mar 31, 20251.611.661.521.521.52-7.32%172,602
Mar 28, 20251.641.671.601.641.64-1.20%85,325
Mar 27, 20251.671.691.611.661.661.22%94,138
Mar 26, 20251.691.701.601.641.64-2.96%116,474
Mar 25, 20251.721.721.651.691.69-2.87%113,840
Mar 24, 20251.801.891.711.741.74-3.33%180,055
Mar 21, 20251.521.911.521.801.809.09%726,191
Mar 20, 20251.671.681.621.651.65-1.79%100,725
Mar 19, 20251.711.711.631.681.68-169,610
Mar 18, 20251.651.701.631.681.68-98,649
Mar 17, 20251.631.691.631.681.685.00%128,196
Mar 14, 20251.571.661.561.601.603.90%180,761
Mar 13, 20251.511.571.481.541.541.32%145,248
Mar 12, 20251.521.551.481.521.521.33%98,309
Mar 11, 20251.471.501.421.501.502.74%168,175
Mar 10, 20251.521.561.451.461.46-3.95%188,173
Mar 7, 20251.531.581.511.521.520.66%181,619
Mar 6, 20251.461.551.461.511.510.67%154,033
Mar 5, 20251.481.511.461.501.501.35%123,914
Mar 4, 20251.481.501.401.481.48-246,557
Mar 3, 20251.681.681.421.481.48-10.30%560,632
Feb 28, 20251.661.691.621.651.65-1.20%191,323
Feb 27, 20251.711.741.661.671.67-0.60%132,173
Feb 26, 20251.651.711.651.681.681.82%97,738
Feb 25, 20251.691.701.621.651.65-2.37%225,245
Feb 24, 20251.781.781.671.691.69-3.98%211,602
Feb 21, 20251.711.821.701.761.762.92%452,876
Feb 20, 20251.761.771.701.711.71-3.39%242,601
Feb 19, 20251.811.841.771.771.77-3.80%266,089
Feb 18, 20251.841.891.801.841.84-1.08%179,288
Feb 14, 20251.901.921.851.861.86-169,947
Feb 13, 20251.831.891.821.861.862.20%230,361