Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
5.12
+0.10 (1.99%)
At close: Mar 23, 2026, 4:00 PM EDT
5.10
-0.02 (-0.39%)
Pre-market: Mar 24, 2026, 6:40 AM EDT
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.02 | 5.17 | 4.80 | 5.12 | 5.12 | 1.99% | 709,861 |
| Mar 20, 2026 | 4.81 | 5.03 | 4.76 | 5.02 | 5.02 | 3.29% | 7,234,741 |
| Mar 19, 2026 | 4.70 | 4.91 | 4.67 | 4.86 | 4.86 | 1.67% | 1,107,365 |
| Mar 18, 2026 | 4.82 | 4.86 | 4.67 | 4.78 | 4.78 | -0.42% | 1,207,453 |
| Mar 17, 2026 | 4.92 | 4.95 | 4.70 | 4.80 | 4.80 | -3.23% | 1,553,325 |
| Mar 16, 2026 | 5.05 | 5.11 | 4.91 | 4.96 | 4.96 | -1.78% | 929,967 |
| Mar 13, 2026 | 5.47 | 5.52 | 4.92 | 5.05 | 5.05 | -7.34% | 1,512,406 |
| Mar 12, 2026 | 5.66 | 5.70 | 5.39 | 5.45 | 5.45 | -3.54% | 590,005 |
| Mar 11, 2026 | 5.53 | 5.77 | 5.52 | 5.65 | 5.65 | 0.53% | 521,183 |
| Mar 10, 2026 | 5.64 | 5.82 | 5.61 | 5.62 | 5.62 | - | 593,714 |
| Mar 9, 2026 | 5.22 | 5.67 | 5.17 | 5.62 | 5.62 | 5.44% | 1,027,212 |
| Mar 6, 2026 | 4.85 | 5.39 | 4.83 | 5.33 | 5.33 | 7.03% | 967,254 |
| Mar 5, 2026 | 5.10 | 5.12 | 4.88 | 4.98 | 4.98 | -3.68% | 943,002 |
| Mar 4, 2026 | 4.98 | 5.19 | 4.92 | 5.17 | 5.17 | 4.44% | 708,618 |
| Mar 3, 2026 | 4.88 | 5.21 | 4.87 | 4.95 | 4.95 | -1.00% | 1,027,099 |
| 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 |