Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
5.37
+0.27 (5.34%)
At close: Jul 8, 2026, 4:00 PM EDT
5.45
+0.08 (1.45%)
After-hours: Jul 8, 2026, 7:08 PM EDT
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.16 | 5.56 | 5.10 | 5.53 | 5.53 | 8.43% | 1,583,346 |
| Jul 7, 2026 | 5.11 | 5.23 | 4.99 | 5.10 | 5.10 | -0.78% | 1,000,366 |
| Jul 6, 2026 | 5.20 | 5.30 | 5.11 | 5.14 | 5.14 | -0.96% | 834,181 |
| Jul 2, 2026 | 5.07 | 5.25 | 5.01 | 5.19 | 5.19 | 2.77% | 1,160,191 |
| Jul 1, 2026 | 4.99 | 5.18 | 4.88 | 5.05 | 5.05 | 1.20% | 1,101,488 |
| Jun 30, 2026 | 5.06 | 5.12 | 4.84 | 4.99 | 4.99 | -1.19% | 1,282,699 |
| Jun 29, 2026 | 4.64 | 5.14 | 4.64 | 5.05 | 5.05 | 6.09% | 1,938,395 |
| Jun 26, 2026 | 4.49 | 4.78 | 4.49 | 4.76 | 4.76 | 5.08% | 8,407,499 |
| Jun 25, 2026 | 4.68 | 4.80 | 4.47 | 4.53 | 4.53 | -1.52% | 970,570 |
| Jun 24, 2026 | 4.60 | 4.65 | 4.52 | 4.60 | 4.60 | 1.32% | 1,299,679 |
| Jun 23, 2026 | 4.38 | 4.67 | 4.38 | 4.54 | 4.54 | 2.25% | 936,200 |
| Jun 22, 2026 | 4.39 | 4.69 | 4.37 | 4.44 | 4.44 | 0.68% | 1,070,662 |
| Jun 18, 2026 | 4.47 | 4.52 | 4.26 | 4.41 | 4.41 | - | 1,010,496 |
| Jun 17, 2026 | 4.18 | 4.55 | 4.16 | 4.41 | 4.41 | 7.56% | 1,880,075 |
| Jun 16, 2026 | 4.19 | 4.29 | 4.09 | 4.10 | 4.10 | -2.15% | 1,135,236 |
| Jun 15, 2026 | 4.27 | 4.33 | 4.13 | 4.19 | 4.19 | - | 900,409 |
| Jun 12, 2026 | 4.11 | 4.30 | 4.07 | 4.19 | 4.19 | 1.70% | 1,547,977 |
| Jun 11, 2026 | 3.99 | 4.24 | 3.86 | 4.12 | 4.12 | 5.10% | 2,191,940 |
| Jun 10, 2026 | 3.99 | 4.18 | 3.90 | 3.92 | 3.92 | -2.73% | 1,113,327 |
| Jun 9, 2026 | 3.97 | 4.14 | 3.90 | 4.03 | 4.03 | 2.54% | 1,382,515 |
| Jun 8, 2026 | 4.29 | 4.32 | 3.90 | 3.93 | 3.93 | -7.96% | 2,136,887 |
| Jun 5, 2026 | 4.46 | 4.47 | 4.20 | 4.27 | 4.27 | -4.69% | 1,441,974 |
| Jun 4, 2026 | 4.49 | 4.67 | 4.47 | 4.48 | 4.48 | -1.54% | 1,065,302 |
| Jun 3, 2026 | 4.29 | 4.60 | 4.23 | 4.55 | 4.55 | 6.31% | 1,942,175 |
| Jun 2, 2026 | 4.54 | 4.60 | 4.24 | 4.28 | 4.28 | -4.78% | 2,515,553 |
| Jun 1, 2026 | 5.66 | 5.68 | 4.34 | 4.50 | 4.50 | -22.10% | 8,965,096 |
| May 29, 2026 | 5.17 | 5.85 | 5.06 | 5.77 | 5.77 | 14.03% | 2,947,707 |
| May 28, 2026 | 5.36 | 5.46 | 5.05 | 5.06 | 5.06 | -5.15% | 2,721,677 |
| May 27, 2026 | 5.32 | 5.96 | 5.31 | 5.34 | 5.34 | 1.23% | 1,972,499 |
| May 26, 2026 | 5.40 | 5.44 | 5.01 | 5.27 | 5.27 | -2.23% | 2,084,027 |
| May 22, 2026 | 5.99 | 6.89 | 5.29 | 5.39 | 5.39 | 3.26% | 10,177,181 |
| May 21, 2026 | 4.95 | 5.27 | 4.90 | 5.22 | 5.22 | 3.98% | 1,025,545 |
| May 20, 2026 | 4.86 | 5.11 | 4.85 | 5.02 | 5.02 | 2.66% | 630,447 |
| May 19, 2026 | 4.91 | 4.93 | 4.81 | 4.89 | 4.89 | 0.41% | 696,756 |
| May 18, 2026 | 5.07 | 5.19 | 4.86 | 4.87 | 4.87 | -5.62% | 1,084,871 |
| May 15, 2026 | 5.10 | 5.25 | 5.03 | 5.16 | 5.16 | 0.39% | 650,987 |
| May 14, 2026 | 5.36 | 5.42 | 5.06 | 5.14 | 5.14 | -4.46% | 880,819 |
| May 13, 2026 | 5.21 | 5.39 | 5.11 | 5.38 | 5.38 | 3.86% | 499,649 |
| May 12, 2026 | 5.20 | 5.26 | 5.03 | 5.18 | 5.18 | -0.38% | 536,777 |
| May 11, 2026 | 5.24 | 5.46 | 5.20 | 5.20 | 5.20 | -0.38% | 557,973 |
| May 8, 2026 | 5.22 | 5.26 | 5.11 | 5.22 | 5.22 | - | 497,108 |
| May 7, 2026 | 5.21 | 5.27 | 5.10 | 5.22 | 5.22 | 0.58% | 566,386 |
| May 6, 2026 | 5.40 | 5.40 | 5.06 | 5.19 | 5.19 | -2.81% | 1,058,509 |
| May 5, 2026 | 5.45 | 5.51 | 5.16 | 5.34 | 5.34 | -0.84% | 682,444 |
| May 4, 2026 | 5.40 | 5.53 | 5.32 | 5.39 | 5.39 | 0.28% | 791,620 |
| May 1, 2026 | 5.22 | 5.44 | 5.18 | 5.37 | 5.37 | 2.48% | 647,441 |
| Apr 30, 2026 | 5.26 | 5.38 | 5.16 | 5.24 | 5.24 | -0.19% | 762,008 |
| Apr 29, 2026 | 5.25 | 5.34 | 5.16 | 5.25 | 5.25 | 0.38% | 563,781 |
| Apr 28, 2026 | 5.76 | 5.99 | 5.20 | 5.23 | 5.23 | -9.20% | 1,147,361 |
| Apr 27, 2026 | 6.04 | 6.22 | 5.72 | 5.76 | 5.76 | -4.64% | 761,509 |