Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
5.95
+0.44 (7.99%)
At close: Sep 8, 2025, 4:00 PM
5.95
0.00 (0.00%)
After-hours: Sep 8, 2025, 7:45 PM EDT
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.53 | 6.05 | 5.47 | 5.95 | 5.95 | 7.99% | 836,328 |
| 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 |
| Jul 29, 2025 | 3.97 | 3.97 | 3.61 | 3.68 | 3.68 | -5.88% | 520,766 |
| Jul 28, 2025 | 4.00 | 4.04 | 3.75 | 3.91 | 3.91 | -3.69% | 405,570 |
| Jul 25, 2025 | 4.05 | 4.18 | 3.96 | 4.06 | 4.06 | 1.50% | 212,045 |
| Jul 24, 2025 | 4.12 | 4.25 | 4.00 | 4.00 | 4.00 | -2.44% | 393,210 |
| Jul 23, 2025 | 4.28 | 4.69 | 4.08 | 4.10 | 4.10 | -2.84% | 979,089 |
| Jul 22, 2025 | 4.24 | 4.24 | 3.95 | 4.22 | 4.22 | -0.47% | 360,385 |
| Jul 21, 2025 | 4.23 | 4.35 | 4.04 | 4.24 | 4.24 | 2.66% | 477,712 |
| Jul 18, 2025 | 4.33 | 4.33 | 4.08 | 4.13 | 4.13 | -3.95% | 317,538 |
| Jul 17, 2025 | 4.01 | 4.32 | 3.95 | 4.30 | 4.30 | 8.59% | 686,507 |
| Jul 16, 2025 | 4.08 | 4.17 | 3.82 | 3.96 | 3.96 | -5.26% | 637,701 |
| Jul 15, 2025 | 4.19 | 4.30 | 4.11 | 4.18 | 4.18 | 0.24% | 572,606 |
| Jul 14, 2025 | 4.47 | 4.55 | 3.95 | 4.17 | 4.17 | -5.66% | 1,055,958 |
| Jul 11, 2025 | 4.28 | 4.52 | 4.14 | 4.42 | 4.42 | 2.08% | 806,407 |
| Jul 10, 2025 | 4.49 | 4.59 | 4.18 | 4.33 | 4.33 | -2.70% | 907,506 |
| Jul 9, 2025 | 4.06 | 4.60 | 4.01 | 4.45 | 4.45 | 11.25% | 1,989,884 |
| Jul 8, 2025 | 4.12 | 4.15 | 3.92 | 4.00 | 4.00 | -1.23% | 752,305 |
| Jul 7, 2025 | 3.50 | 4.17 | 3.43 | 4.05 | 4.05 | 17.39% | 2,075,715 |
| Jul 3, 2025 | 3.69 | 3.72 | 3.31 | 3.45 | 3.45 | -3.90% | 908,546 |
| Jul 2, 2025 | 3.46 | 3.69 | 3.45 | 3.59 | 3.59 | 4.36% | 708,067 |
| Jul 1, 2025 | 3.32 | 3.57 | 3.22 | 3.44 | 3.44 | 2.08% | 827,698 |
| Jun 30, 2025 | 3.57 | 3.63 | 3.20 | 3.37 | 3.37 | -4.53% | 1,029,914 |
| Jun 27, 2025 | 3.22 | 3.87 | 3.14 | 3.53 | 3.53 | 10.66% | 2,758,527 |