Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
5.13
+0.13 (2.60%)
Mar 3, 2026, 12:24 PM EST - Market open
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.88 | 5.06 | 4.87 | 4.92 | - | -1.60% | 319,324 |
| Mar 2, 2026 | 4.85 | 5.10 | 4.84 | 5.00 | 5.00 | 0.20% | 773,739 |
| Feb 27, 2026 | 4.95 | 5.10 | 4.94 | 4.99 | 4.99 | - | 812,606 |
| Feb 26, 2026 | 5.21 | 5.21 | 4.94 | 4.99 | 4.99 | -4.77% | 673,328 |
| Feb 25, 2026 | 5.10 | 5.30 | 5.10 | 5.24 | 5.24 | 2.75% | 541,866 |
| Feb 24, 2026 | 4.92 | 5.11 | 4.92 | 5.10 | 5.10 | 2.82% | 655,260 |
| Feb 23, 2026 | 5.00 | 5.16 | 4.93 | 4.96 | 4.96 | -0.80% | 620,123 |
| Feb 20, 2026 | 5.25 | 5.29 | 4.93 | 5.00 | 5.00 | -4.76% | 689,290 |
| Feb 19, 2026 | 5.00 | 5.27 | 4.91 | 5.25 | 5.25 | 4.37% | 587,533 |
| Feb 18, 2026 | 5.06 | 5.20 | 5.02 | 5.03 | 5.03 | -1.76% | 407,441 |
| Feb 17, 2026 | 4.89 | 5.18 | 4.85 | 5.12 | 5.12 | 3.85% | 578,308 |
| Feb 13, 2026 | 4.94 | 5.05 | 4.88 | 4.93 | 4.93 | -0.60% | 477,776 |
| Feb 12, 2026 | 5.04 | 5.15 | 4.90 | 4.96 | 4.96 | -1.78% | 479,202 |
| Feb 11, 2026 | 5.08 | 5.10 | 4.86 | 5.05 | 5.05 | 0.60% | 554,403 |
| Feb 10, 2026 | 4.97 | 5.24 | 4.89 | 5.02 | 5.02 | 1.41% | 963,102 |
| Feb 9, 2026 | 4.93 | 4.98 | 4.72 | 4.95 | 4.95 | 0.41% | 887,958 |
| Feb 6, 2026 | 4.62 | 5.02 | 4.60 | 4.93 | 4.93 | 9.07% | 1,574,255 |
| Feb 5, 2026 | 4.67 | 4.85 | 4.51 | 4.52 | 4.52 | -4.64% | 1,267,204 |
| Feb 4, 2026 | 4.90 | 4.90 | 4.60 | 4.74 | 4.74 | -3.46% | 1,105,528 |
| Feb 3, 2026 | 4.84 | 5.02 | 4.67 | 4.91 | 4.91 | 1.87% | 1,195,177 |
| Feb 2, 2026 | 4.62 | 4.89 | 4.49 | 4.82 | 4.82 | 4.10% | 1,116,138 |
| Jan 30, 2026 | 4.83 | 5.05 | 4.62 | 4.63 | 4.63 | -4.93% | 1,046,929 |
| Jan 29, 2026 | 4.98 | 5.15 | 4.82 | 4.87 | 4.87 | -2.60% | 892,722 |
| Jan 28, 2026 | 5.31 | 5.31 | 4.97 | 5.00 | 5.00 | -4.40% | 1,252,344 |
| Jan 27, 2026 | 5.17 | 5.29 | 5.06 | 5.23 | 5.23 | 0.19% | 967,567 |
| Jan 26, 2026 | 5.31 | 5.39 | 5.10 | 5.22 | 5.22 | -2.61% | 1,058,338 |
| Jan 23, 2026 | 5.29 | 5.55 | 5.06 | 5.36 | 5.36 | 0.37% | 1,916,142 |
| Jan 22, 2026 | 4.90 | 5.37 | 4.77 | 5.34 | 5.34 | 10.10% | 2,077,384 |
| Jan 21, 2026 | 4.75 | 4.85 | 4.60 | 4.85 | 4.85 | 1.46% | 1,611,057 |
| Jan 20, 2026 | 4.50 | 4.95 | 4.35 | 4.78 | 4.78 | 4.37% | 1,753,041 |
| Jan 16, 2026 | 4.62 | 4.82 | 4.57 | 4.58 | 4.58 | -1.29% | 1,572,883 |
| Jan 15, 2026 | 4.46 | 4.74 | 4.38 | 4.64 | 4.64 | 4.74% | 2,403,827 |
| Jan 14, 2026 | 4.22 | 4.49 | 4.16 | 4.43 | 4.43 | 7.13% | 2,259,859 |
| Jan 13, 2026 | 4.23 | 4.29 | 4.04 | 4.14 | 4.14 | -2.01% | 2,567,703 |
| Jan 12, 2026 | 4.60 | 4.61 | 4.15 | 4.22 | 4.22 | -9.34% | 4,418,116 |
| Jan 9, 2026 | 4.68 | 4.92 | 4.20 | 4.66 | 4.66 | -1.59% | 4,934,845 |
| Jan 8, 2026 | 5.87 | 6.08 | 4.56 | 4.73 | 4.73 | -43.22% | 17,566,397 |
| Jan 7, 2026 | 6.82 | 8.48 | 6.77 | 8.33 | 8.33 | 23.96% | 7,877,601 |
| Jan 6, 2026 | 6.68 | 6.75 | 6.38 | 6.72 | 6.72 | 1.66% | 1,681,470 |
| Jan 5, 2026 | 6.78 | 6.83 | 6.26 | 6.61 | 6.61 | -0.15% | 1,454,465 |
| Jan 2, 2026 | 6.60 | 6.72 | 6.46 | 6.62 | 6.62 | 0.61% | 927,533 |
| Dec 31, 2025 | 6.66 | 6.72 | 6.48 | 6.58 | 6.58 | -2.23% | 1,168,373 |
| Dec 30, 2025 | 6.67 | 6.98 | 6.56 | 6.73 | 6.73 | 1.05% | 1,433,810 |
| Dec 29, 2025 | 6.69 | 6.77 | 6.49 | 6.66 | 6.66 | -1.04% | 1,103,321 |
| Dec 26, 2025 | 6.84 | 6.87 | 6.57 | 6.73 | 6.73 | -1.17% | 1,300,685 |
| Dec 24, 2025 | 6.50 | 6.97 | 6.20 | 6.81 | 6.81 | 6.57% | 1,464,821 |
| Dec 23, 2025 | 5.96 | 6.71 | 5.93 | 6.39 | 6.39 | 8.12% | 2,486,670 |
| Dec 22, 2025 | 5.66 | 5.98 | 5.46 | 5.91 | 5.91 | 4.60% | 1,474,880 |
| Dec 19, 2025 | 5.68 | 5.93 | 5.58 | 5.65 | 5.65 | -0.35% | 6,182,122 |
| Dec 18, 2025 | 5.53 | 5.95 | 5.53 | 5.67 | 5.67 | 3.09% | 1,146,320 |