Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
6.43
+0.32 (5.24%)
Oct 8, 2025, 12:02 PM EDT - Market open
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.24 | 6.33 | 6.13 | 6.28 | - | 2.78% | 425,070 |
| 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 |
| Aug 20, 2025 | 3.35 | 3.46 | 3.25 | 3.43 | 3.43 | 2.39% | 165,686 |
| Aug 19, 2025 | 3.58 | 3.65 | 3.32 | 3.35 | 3.35 | -4.29% | 258,895 |
| Aug 18, 2025 | 3.80 | 3.95 | 3.45 | 3.50 | 3.50 | -6.91% | 606,404 |
| Aug 15, 2025 | 3.00 | 3.81 | 3.00 | 3.76 | 3.76 | 23.68% | 843,587 |
| Aug 14, 2025 | 3.18 | 3.18 | 2.90 | 3.04 | 3.04 | -5.59% | 596,463 |
| Aug 13, 2025 | 3.22 | 3.29 | 3.10 | 3.22 | 3.22 | -0.92% | 212,989 |
| Aug 12, 2025 | 3.24 | 3.25 | 3.04 | 3.25 | 3.25 | 1.25% | 447,556 |
| Aug 11, 2025 | 3.25 | 3.43 | 3.21 | 3.21 | 3.21 | -1.23% | 298,058 |
| Aug 8, 2025 | 3.52 | 3.53 | 3.24 | 3.25 | 3.25 | -7.41% | 347,248 |
| Aug 7, 2025 | 3.52 | 3.57 | 3.41 | 3.51 | 3.51 | -0.28% | 199,171 |
| Aug 6, 2025 | 3.60 | 3.62 | 3.41 | 3.52 | 3.52 | -1.40% | 129,982 |
| Aug 5, 2025 | 3.38 | 3.58 | 3.37 | 3.57 | 3.57 | 4.08% | 228,860 |
| Aug 4, 2025 | 3.26 | 3.45 | 3.25 | 3.43 | 3.43 | 1.78% | 266,991 |
| Aug 1, 2025 | 3.30 | 3.52 | 3.28 | 3.37 | 3.37 | -2.03% | 271,507 |
| Jul 31, 2025 | 3.61 | 3.67 | 3.43 | 3.44 | 3.44 | -5.23% | 260,235 |
| Jul 30, 2025 | 3.66 | 3.74 | 3.42 | 3.63 | 3.63 | -1.36% | 232,678 |