Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
1.615
-0.025 (-1.52%)
Mar 31, 2025, 2:23 PM EDT - Market open
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | - | -0.61% | 9,755 |
| Mar 28, 2025 | 1.64 | 1.67 | 1.60 | 1.64 | 1.64 | -1.20% | 85,325 |
| Mar 27, 2025 | 1.67 | 1.69 | 1.61 | 1.66 | 1.66 | 1.22% | 94,138 |
| Mar 26, 2025 | 1.69 | 1.70 | 1.60 | 1.64 | 1.64 | -2.96% | 116,474 |
| Mar 25, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -2.87% | 113,840 |
| Mar 24, 2025 | 1.80 | 1.89 | 1.71 | 1.74 | 1.74 | -3.33% | 180,055 |
| Mar 21, 2025 | 1.52 | 1.91 | 1.52 | 1.80 | 1.80 | 9.09% | 726,191 |
| Mar 20, 2025 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 100,725 |
| Mar 19, 2025 | 1.71 | 1.71 | 1.63 | 1.68 | 1.68 | - | 169,610 |
| Mar 18, 2025 | 1.65 | 1.70 | 1.63 | 1.68 | 1.68 | - | 98,649 |
| Mar 17, 2025 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 5.00% | 128,196 |
| Mar 14, 2025 | 1.57 | 1.66 | 1.56 | 1.60 | 1.60 | 3.90% | 180,761 |
| Mar 13, 2025 | 1.51 | 1.57 | 1.48 | 1.54 | 1.54 | 1.32% | 145,248 |
| Mar 12, 2025 | 1.52 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 98,309 |
| Mar 11, 2025 | 1.47 | 1.50 | 1.42 | 1.50 | 1.50 | 2.74% | 168,175 |
| Mar 10, 2025 | 1.52 | 1.56 | 1.45 | 1.46 | 1.46 | -3.95% | 188,173 |
| Mar 7, 2025 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | 0.66% | 181,619 |
| Mar 6, 2025 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 0.67% | 154,033 |
| Mar 5, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 123,914 |
| Mar 4, 2025 | 1.48 | 1.50 | 1.40 | 1.48 | 1.48 | - | 246,557 |
| Mar 3, 2025 | 1.68 | 1.68 | 1.42 | 1.48 | 1.48 | -10.30% | 560,632 |
| Feb 28, 2025 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | -1.20% | 191,323 |
| Feb 27, 2025 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -0.60% | 132,173 |
| Feb 26, 2025 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | 1.82% | 97,738 |
| Feb 25, 2025 | 1.69 | 1.70 | 1.62 | 1.65 | 1.65 | -2.37% | 225,245 |
| Feb 24, 2025 | 1.78 | 1.78 | 1.67 | 1.69 | 1.69 | -3.98% | 211,602 |
| Feb 21, 2025 | 1.71 | 1.82 | 1.70 | 1.76 | 1.76 | 2.92% | 452,876 |
| Feb 20, 2025 | 1.76 | 1.77 | 1.70 | 1.71 | 1.71 | -3.39% | 242,601 |
| Feb 19, 2025 | 1.81 | 1.84 | 1.77 | 1.77 | 1.77 | -3.80% | 266,089 |
| Feb 18, 2025 | 1.84 | 1.89 | 1.80 | 1.84 | 1.84 | -1.08% | 179,288 |
| Feb 14, 2025 | 1.90 | 1.92 | 1.85 | 1.86 | 1.86 | - | 169,947 |
| Feb 13, 2025 | 1.83 | 1.89 | 1.82 | 1.86 | 1.86 | 2.20% | 230,361 |
| Feb 12, 2025 | 1.79 | 1.84 | 1.78 | 1.82 | 1.82 | 1.11% | 188,134 |
| Feb 11, 2025 | 1.84 | 1.86 | 1.80 | 1.80 | 1.80 | -3.23% | 202,071 |
| Feb 10, 2025 | 1.92 | 1.92 | 1.83 | 1.86 | 1.86 | -2.11% | 374,635 |
| Feb 7, 2025 | 2.00 | 2.02 | 1.88 | 1.90 | 1.90 | -4.52% | 407,348 |
| Feb 6, 2025 | 1.97 | 2.10 | 1.94 | 1.99 | 1.99 | 4.19% | 764,621 |
| Feb 5, 2025 | 1.94 | 2.00 | 1.89 | 1.91 | 1.91 | -2.05% | 453,117 |
| Feb 4, 2025 | 1.91 | 1.95 | 1.87 | 1.95 | 1.95 | 3.72% | 168,509 |
| Feb 3, 2025 | 1.89 | 1.95 | 1.85 | 1.88 | 1.88 | -3.09% | 366,076 |
| Jan 31, 2025 | 1.96 | 2.03 | 1.90 | 1.94 | 1.94 | - | 254,483 |
| Jan 30, 2025 | 1.94 | 2.01 | 1.90 | 1.94 | 1.94 | 1.57% | 365,305 |
| Jan 29, 2025 | 1.97 | 2.02 | 1.89 | 1.91 | 1.91 | -0.52% | 191,036 |
| Jan 28, 2025 | 1.90 | 1.96 | 1.87 | 1.92 | 1.92 | 1.05% | 268,407 |
| Jan 27, 2025 | 2.02 | 2.08 | 1.90 | 1.90 | 1.90 | -7.77% | 469,386 |
| Jan 24, 2025 | 2.12 | 2.20 | 2.02 | 2.06 | 2.06 | -4.19% | 383,536 |
| Jan 23, 2025 | 2.10 | 2.18 | 2.06 | 2.15 | 2.15 | 1.90% | 377,523 |
| Jan 22, 2025 | 2.10 | 2.14 | 2.05 | 2.11 | 2.11 | -0.47% | 490,355 |
| Jan 21, 2025 | 2.07 | 2.16 | 1.99 | 2.12 | 2.12 | 4.95% | 508,544 |
| Jan 17, 2025 | 2.00 | 2.09 | 1.93 | 2.02 | 2.02 | 3.06% | 680,038 |