Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
3.720
-0.010 (-0.27%)
Oct 26, 2026, 1:23 PM EDT - Market open
Immuneering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.73 | 3.78 | 3.65 | 3.72 | 3.72 | -0.27% | 327,408 |
| Oct 23, 2026 | 3.78 | 3.78 | 3.59 | 3.73 | 3.73 | -2.10% | 726,538 |
| Oct 22, 2026 | 3.72 | 3.84 | 3.70 | 3.81 | 3.81 | 1.87% | 527,134 |
| Oct 21, 2026 | 3.73 | 3.80 | 3.68 | 3.74 | 3.74 | 0.27% | 481,881 |
| Oct 20, 2026 | 3.70 | 3.84 | 3.67 | 3.73 | 3.73 | 1.91% | 926,844 |
| Oct 19, 2026 | 3.61 | 3.67 | 3.56 | 3.66 | 3.66 | 1.95% | 427,112 |
| Oct 16, 2026 | 3.65 | 3.68 | 3.58 | 3.59 | 3.59 | -1.37% | 747,487 |
| Oct 15, 2026 | 3.42 | 3.71 | 3.38 | 3.64 | 3.64 | 6.43% | 934,073 |
| Oct 14, 2026 | 3.51 | 3.60 | 3.41 | 3.42 | 3.42 | -3.93% | 802,919 |
| Oct 13, 2026 | 3.86 | 3.86 | 3.55 | 3.56 | 3.56 | -7.77% | 733,124 |
| Oct 12, 2026 | 3.94 | 3.95 | 3.81 | 3.86 | 3.86 | -2.03% | 529,409 |
| Oct 9, 2026 | 3.75 | 3.96 | 3.68 | 3.94 | 3.94 | 5.35% | 709,461 |
| Oct 8, 2026 | 3.83 | 3.83 | 3.60 | 3.74 | 3.74 | -3.11% | 1,920,745 |
| Oct 7, 2026 | 3.78 | 3.92 | 3.74 | 3.86 | 3.86 | 0.78% | 747,563 |
| Oct 6, 2026 | 4.06 | 4.09 | 3.81 | 3.83 | 3.83 | -5.20% | 894,331 |
| Oct 5, 2026 | 4.07 | 4.12 | 4.02 | 4.04 | 4.04 | -0.74% | 479,713 |
| Oct 2, 2026 | 4.10 | 4.15 | 4.02 | 4.07 | 4.07 | 0.99% | 588,944 |
| Oct 1, 2026 | 4.10 | 4.17 | 4.01 | 4.03 | 4.03 | -1.59% | 538,180 |
| Sep 30, 2026 | 4.16 | 4.23 | 4.09 | 4.10 | 4.10 | -0.85% | 596,820 |
| Sep 29, 2026 | 4.16 | 4.16 | 4.07 | 4.13 | 4.13 | -0.72% | 574,595 |
| Sep 28, 2026 | 4.25 | 4.25 | 4.13 | 4.16 | 4.16 | -2.58% | 598,654 |
| Sep 25, 2026 | 4.36 | 4.40 | 4.26 | 4.27 | 4.27 | -1.61% | 513,539 |
| Sep 24, 2026 | 4.36 | 4.38 | 4.20 | 4.34 | 4.34 | -0.91% | 590,128 |
| Sep 23, 2026 | 4.62 | 4.65 | 4.36 | 4.38 | 4.38 | -4.99% | 552,687 |
| Sep 22, 2026 | 4.50 | 4.67 | 4.45 | 4.61 | 4.61 | 3.83% | 590,424 |
| Sep 21, 2026 | 4.55 | 4.57 | 4.38 | 4.44 | 4.44 | -0.89% | 540,280 |
| Sep 18, 2026 | 4.46 | 4.52 | 4.42 | 4.48 | 4.48 | 0.45% | 1,077,860 |
| Sep 17, 2026 | 4.55 | 4.55 | 4.41 | 4.46 | 4.46 | 0.22% | 576,435 |
| Sep 16, 2026 | 4.45 | 4.51 | 4.40 | 4.45 | 4.45 | 0.23% | 900,508 |
| Sep 15, 2026 | 4.33 | 4.48 | 4.24 | 4.44 | 4.44 | 2.54% | 862,690 |
| Sep 14, 2026 | 4.28 | 4.44 | 4.26 | 4.33 | 4.33 | 1.41% | 493,768 |
| Sep 11, 2026 | 4.63 | 4.65 | 4.24 | 4.27 | 4.27 | -6.56% | 911,042 |
| Sep 10, 2026 | 4.53 | 4.69 | 4.47 | 4.57 | 4.57 | -0.87% | 625,140 |
| Sep 9, 2026 | 4.74 | 4.81 | 4.54 | 4.61 | 4.61 | -3.56% | 1,165,746 |
| Sep 8, 2026 | 4.82 | 4.89 | 4.69 | 4.78 | 4.78 | -0.83% | 1,043,946 |
| Sep 4, 2026 | 4.94 | 5.00 | 4.81 | 4.82 | 4.82 | -4.37% | 1,000,331 |
| Sep 3, 2026 | 5.09 | 5.11 | 4.93 | 5.04 | 5.04 | 0.40% | 424,432 |
| Sep 2, 2026 | 4.85 | 5.06 | 4.80 | 5.02 | 5.02 | 3.51% | 678,701 |
| Sep 1, 2026 | 4.90 | 4.99 | 4.84 | 4.85 | 4.85 | -2.81% | 435,184 |
| Aug 31, 2026 | 5.00 | 5.01 | 4.86 | 4.99 | 4.99 | - | 587,881 |
| Aug 28, 2026 | 5.21 | 5.21 | 4.94 | 4.99 | 4.99 | -4.22% | 793,868 |
| Aug 27, 2026 | 5.19 | 5.40 | 5.12 | 5.21 | 5.21 | 1.17% | 788,389 |
| Aug 26, 2026 | 5.23 | 5.23 | 5.11 | 5.15 | 5.15 | -1.53% | 461,152 |
| Aug 25, 2026 | 5.20 | 5.38 | 5.20 | 5.23 | 5.23 | 0.97% | 364,300 |
| Aug 24, 2026 | 5.31 | 5.35 | 5.13 | 5.18 | 5.18 | -2.26% | 400,571 |
| Aug 21, 2026 | 5.31 | 5.43 | 5.28 | 5.30 | 5.30 | 0.95% | 445,715 |
| Aug 20, 2026 | 5.25 | 5.37 | 5.20 | 5.25 | 5.25 | -1.50% | 473,164 |
| Aug 19, 2026 | 5.18 | 5.37 | 5.14 | 5.33 | 5.33 | 5.96% | 751,062 |
| Aug 18, 2026 | 5.14 | 5.20 | 4.96 | 5.03 | 5.03 | -3.64% | 512,524 |
| Aug 17, 2026 | 5.00 | 5.27 | 4.99 | 5.22 | 5.22 | 3.16% | 486,884 |