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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.12 | 6.68 | 6.10 | 6.60 | - | 5.60% | 681,080 |
| Oct 29, 2025 | 6.59 | 6.59 | 6.18 | 6.25 | 6.25 | -3.70% | 751,694 |
| Oct 28, 2025 | 6.34 | 6.55 | 6.13 | 6.49 | 6.49 | 3.02% | 939,006 |
| Oct 27, 2025 | 6.04 | 6.44 | 5.92 | 6.30 | 6.30 | 4.30% | 1,112,157 |
| Oct 24, 2025 | 5.74 | 6.19 | 5.65 | 6.04 | 6.04 | 7.28% | 1,080,001 |
| Oct 23, 2025 | 5.36 | 5.67 | 5.32 | 5.63 | 5.63 | 5.23% | 875,600 |
| Oct 22, 2025 | 5.78 | 5.84 | 5.23 | 5.35 | 5.35 | -8.55% | 1,433,492 |
| Oct 21, 2025 | 5.55 | 5.92 | 5.45 | 5.85 | 5.85 | 4.28% | 1,084,214 |
| Oct 20, 2025 | 5.58 | 5.80 | 5.45 | 5.61 | 5.61 | 0.54% | 1,000,851 |
| Oct 17, 2025 | 5.53 | 5.65 | 5.36 | 5.58 | 5.58 | 0.72% | 1,276,609 |
| Oct 16, 2025 | 6.10 | 6.27 | 5.52 | 5.54 | 5.54 | -10.06% | 1,649,501 |
| Oct 15, 2025 | 5.98 | 6.32 | 5.81 | 6.16 | 6.16 | 3.36% | 1,621,633 |
| Oct 14, 2025 | 6.08 | 6.37 | 5.92 | 5.96 | 5.96 | -2.93% | 1,129,555 |
| Oct 13, 2025 | 6.11 | 6.20 | 5.81 | 6.14 | 6.14 | 0.16% | 1,793,096 |
| Oct 10, 2025 | 6.27 | 6.42 | 6.03 | 6.13 | 6.13 | -1.76% | 1,853,097 |
| Oct 9, 2025 | 6.64 | 6.65 | 6.16 | 6.24 | 6.24 | -4.00% | 1,550,626 |
| Oct 8, 2025 | 6.24 | 6.54 | 6.13 | 6.50 | 6.50 | 6.38% | 2,299,576 |
| Oct 7, 2025 | 6.47 | 6.49 | 6.06 | 6.11 | 6.11 | -2.71% | 1,757,435 |
| Oct 6, 2025 | 6.14 | 6.60 | 6.08 | 6.28 | 6.28 | 3.80% | 2,272,583 |
| Oct 3, 2025 | 6.60 | 6.95 | 6.02 | 6.05 | 6.05 | -7.35% | 3,545,421 |
| Oct 2, 2025 | 6.64 | 6.99 | 6.46 | 6.53 | 6.53 | 2.67% | 2,935,971 |
| Oct 1, 2025 | 6.97 | 7.05 | 6.30 | 6.36 | 6.36 | -9.14% | 3,701,798 |
| Sep 30, 2025 | 6.94 | 7.13 | 6.36 | 7.00 | 7.00 | 3.70% | 3,608,973 |
| Sep 29, 2025 | 8.03 | 8.05 | 6.42 | 6.75 | 6.75 | -16.46% | 6,085,166 |
| Sep 26, 2025 | 8.18 | 8.29 | 7.52 | 8.08 | 8.08 | 1.00% | 6,008,939 |
| Sep 25, 2025 | 9.59 | 9.60 | 7.25 | 8.00 | 8.00 | -13.33% | 21,027,000 |
| Sep 24, 2025 | 8.64 | 9.48 | 8.61 | 9.23 | 9.23 | 7.45% | 7,945,524 |
| Sep 23, 2025 | 9.40 | 9.65 | 8.40 | 8.59 | 8.59 | -1.60% | 1,951,300 |
| Sep 22, 2025 | 9.25 | 10.08 | 8.70 | 8.73 | 8.73 | -5.72% | 1,417,979 |
| Sep 19, 2025 | 9.16 | 9.34 | 8.90 | 9.26 | 9.26 | 2.77% | 578,109 |
| Sep 18, 2025 | 8.16 | 9.05 | 8.16 | 9.01 | 9.01 | 11.65% | 529,788 |
| Sep 17, 2025 | 8.20 | 8.50 | 7.98 | 8.07 | 8.07 | -2.89% | 510,157 |
| Sep 16, 2025 | 8.11 | 8.71 | 7.94 | 8.31 | 8.31 | 5.73% | 596,284 |
| Sep 15, 2025 | 8.62 | 8.85 | 7.82 | 7.86 | 7.86 | -7.42% | 704,273 |
| Sep 12, 2025 | 8.07 | 8.59 | 7.97 | 8.49 | 8.49 | 3.41% | 858,820 |
| Sep 11, 2025 | 7.67 | 8.45 | 7.65 | 8.21 | 8.21 | 0.86% | 930,890 |
| Sep 10, 2025 | 7.99 | 9.37 | 7.50 | 8.14 | 8.14 | 15.46% | 3,329,691 |
| Sep 9, 2025 | 6.00 | 7.16 | 5.97 | 7.05 | 7.05 | 18.49% | 1,667,547 |
| Sep 8, 2025 | 5.53 | 6.05 | 5.47 | 5.95 | 5.95 | 7.99% | 837,438 |
| Sep 5, 2025 | 5.48 | 5.62 | 5.17 | 5.51 | 5.51 | 0.92% | 594,017 |
| Sep 4, 2025 | 5.47 | 5.53 | 5.31 | 5.46 | 5.46 | 1.68% | 452,186 |
| Sep 3, 2025 | 5.87 | 5.88 | 5.17 | 5.37 | 5.37 | -10.35% | 849,514 |
| Sep 2, 2025 | 5.64 | 6.35 | 5.58 | 5.99 | 5.99 | 4.17% | 879,594 |
| Aug 29, 2025 | 5.62 | 5.76 | 5.47 | 5.75 | 5.75 | 2.68% | 376,348 |
| Aug 28, 2025 | 5.10 | 5.65 | 5.05 | 5.60 | 5.60 | 7.90% | 639,354 |
| Aug 27, 2025 | 5.75 | 6.18 | 5.13 | 5.19 | 5.19 | -12.33% | 841,041 |
| Aug 26, 2025 | 6.00 | 6.14 | 5.78 | 5.92 | 5.92 | -0.50% | 647,136 |
| Aug 25, 2025 | 4.79 | 6.13 | 4.70 | 5.95 | 5.95 | 21.68% | 2,620,443 |
| Aug 22, 2025 | 4.68 | 4.98 | 4.50 | 4.89 | 4.89 | 5.62% | 1,268,827 |
| Aug 21, 2025 | 3.71 | 4.70 | 3.70 | 4.63 | 4.63 | 34.99% | 6,459,681 |