Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
6.40
+0.15 (2.40%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Immuneering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256.126.686.106.60-5.60%681,080
Oct 29, 20256.596.596.186.256.25-3.70%751,694
Oct 28, 20256.346.556.136.496.493.02%939,006
Oct 27, 20256.046.445.926.306.304.30%1,112,157
Oct 24, 20255.746.195.656.046.047.28%1,080,001
Oct 23, 20255.365.675.325.635.635.23%875,600
Oct 22, 20255.785.845.235.355.35-8.55%1,433,492
Oct 21, 20255.555.925.455.855.854.28%1,084,214
Oct 20, 20255.585.805.455.615.610.54%1,000,851
Oct 17, 20255.535.655.365.585.580.72%1,276,609
Oct 16, 20256.106.275.525.545.54-10.06%1,649,501
Oct 15, 20255.986.325.816.166.163.36%1,621,633
Oct 14, 20256.086.375.925.965.96-2.93%1,129,555
Oct 13, 20256.116.205.816.146.140.16%1,793,096
Oct 10, 20256.276.426.036.136.13-1.76%1,853,097
Oct 9, 20256.646.656.166.246.24-4.00%1,550,626
Oct 8, 20256.246.546.136.506.506.38%2,299,576
Oct 7, 20256.476.496.066.116.11-2.71%1,757,435
Oct 6, 20256.146.606.086.286.283.80%2,272,583
Oct 3, 20256.606.956.026.056.05-7.35%3,545,421
Oct 2, 20256.646.996.466.536.532.67%2,935,971
Oct 1, 20256.977.056.306.366.36-9.14%3,701,798
Sep 30, 20256.947.136.367.007.003.70%3,608,973
Sep 29, 20258.038.056.426.756.75-16.46%6,085,166
Sep 26, 20258.188.297.528.088.081.00%6,008,939
Sep 25, 20259.599.607.258.008.00-13.33%21,027,000
Sep 24, 20258.649.488.619.239.237.45%7,945,524
Sep 23, 20259.409.658.408.598.59-1.60%1,951,300
Sep 22, 20259.2510.088.708.738.73-5.72%1,417,979
Sep 19, 20259.169.348.909.269.262.77%578,109
Sep 18, 20258.169.058.169.019.0111.65%529,788
Sep 17, 20258.208.507.988.078.07-2.89%510,157
Sep 16, 20258.118.717.948.318.315.73%596,284
Sep 15, 20258.628.857.827.867.86-7.42%704,273
Sep 12, 20258.078.597.978.498.493.41%858,820
Sep 11, 20257.678.457.658.218.210.86%930,890
Sep 10, 20257.999.377.508.148.1415.46%3,329,691
Sep 9, 20256.007.165.977.057.0518.49%1,667,547
Sep 8, 20255.536.055.475.955.957.99%837,438
Sep 5, 20255.485.625.175.515.510.92%594,017
Sep 4, 20255.475.535.315.465.461.68%452,186
Sep 3, 20255.875.885.175.375.37-10.35%849,514
Sep 2, 20255.646.355.585.995.994.17%879,594
Aug 29, 20255.625.765.475.755.752.68%376,348
Aug 28, 20255.105.655.055.605.607.90%639,354
Aug 27, 20255.756.185.135.195.19-12.33%841,041
Aug 26, 20256.006.145.785.925.92-0.50%647,136
Aug 25, 20254.796.134.705.955.9521.68%2,620,443
Aug 22, 20254.684.984.504.894.895.62%1,268,827
Aug 21, 20253.714.703.704.634.6334.99%6,459,681