Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
5.57
+0.51 (10.08%)
May 29, 2026, 1:27 PM EDT - Market open
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.17 | 5.56 | 5.06 | 5.43 | - | 7.31% | 1,217,563 |
| May 28, 2026 | 5.36 | 5.46 | 5.05 | 5.06 | 5.06 | -5.15% | 2,716,121 |
| May 27, 2026 | 5.32 | 5.96 | 5.31 | 5.34 | 5.34 | 1.23% | 1,956,948 |
| May 26, 2026 | 5.40 | 5.44 | 5.01 | 5.27 | 5.27 | -2.23% | 2,082,045 |
| May 22, 2026 | 5.99 | 6.89 | 5.29 | 5.39 | 5.39 | 3.26% | 10,166,177 |
| May 21, 2026 | 4.95 | 5.27 | 4.90 | 5.22 | 5.22 | 3.98% | 809,353 |
| May 20, 2026 | 4.86 | 5.11 | 4.85 | 5.02 | 5.02 | 2.66% | 630,247 |
| May 19, 2026 | 4.91 | 4.93 | 4.81 | 4.89 | 4.89 | 0.41% | 696,152 |
| May 18, 2026 | 5.07 | 5.19 | 4.86 | 4.87 | 4.87 | -5.62% | 1,074,467 |
| 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 |
| Apr 24, 2026 | 6.17 | 6.22 | 5.82 | 6.04 | 6.04 | -1.47% | 748,022 |
| Apr 23, 2026 | 5.89 | 6.15 | 5.80 | 6.13 | 6.13 | 4.07% | 932,042 |
| Apr 22, 2026 | 5.59 | 5.92 | 5.51 | 5.89 | 5.89 | 6.13% | 902,506 |
| Apr 21, 2026 | 5.54 | 5.72 | 5.47 | 5.55 | 5.55 | 0.36% | 735,732 |
| Apr 20, 2026 | 5.64 | 5.68 | 5.28 | 5.53 | 5.53 | -0.54% | 712,577 |
| Apr 17, 2026 | 5.73 | 5.86 | 5.50 | 5.56 | 5.56 | -0.18% | 823,185 |
| Apr 16, 2026 | 5.75 | 5.76 | 5.43 | 5.57 | 5.57 | -3.13% | 1,045,770 |
| Apr 15, 2026 | 5.44 | 5.75 | 5.25 | 5.75 | 5.75 | 6.28% | 894,587 |
| Apr 14, 2026 | 5.77 | 5.83 | 5.39 | 5.41 | 5.41 | -5.09% | 997,626 |
| Apr 13, 2026 | 5.52 | 5.85 | 5.47 | 5.70 | 5.70 | 3.26% | 779,096 |
| Apr 10, 2026 | 5.63 | 5.77 | 5.45 | 5.52 | 5.52 | -2.47% | 573,717 |
| Apr 9, 2026 | 5.42 | 5.68 | 5.38 | 5.66 | 5.66 | 2.91% | 876,106 |
| Apr 8, 2026 | 5.40 | 5.54 | 5.32 | 5.50 | 5.50 | 5.16% | 518,421 |
| Apr 7, 2026 | 5.36 | 5.37 | 5.18 | 5.23 | 5.23 | -3.15% | 934,817 |
| Apr 6, 2026 | 5.47 | 5.58 | 5.32 | 5.40 | 5.40 | -0.92% | 656,389 |
| Apr 2, 2026 | 5.19 | 5.59 | 5.19 | 5.45 | 5.45 | 2.25% | 597,449 |
| Apr 1, 2026 | 5.32 | 5.53 | 5.25 | 5.33 | 5.33 | 1.14% | 532,201 |
| Mar 31, 2026 | 4.96 | 5.28 | 4.93 | 5.27 | 5.27 | 7.99% | 545,396 |
| Mar 30, 2026 | 4.99 | 5.06 | 4.85 | 4.88 | 4.88 | -1.61% | 581,097 |
| Mar 27, 2026 | 5.18 | 5.21 | 4.93 | 4.96 | 4.96 | -4.98% | 453,849 |
| Mar 26, 2026 | 5.27 | 5.53 | 5.19 | 5.22 | 5.22 | -1.88% | 458,350 |
| Mar 25, 2026 | 5.28 | 5.50 | 5.27 | 5.32 | 5.32 | 1.72% | 545,526 |
| Mar 24, 2026 | 5.06 | 5.27 | 4.99 | 5.23 | 5.23 | 2.15% | 582,821 |
| Mar 23, 2026 | 5.02 | 5.17 | 4.80 | 5.12 | 5.12 | 1.99% | 709,897 |
| Mar 20, 2026 | 4.81 | 5.03 | 4.76 | 5.02 | 5.02 | 3.29% | 7,292,770 |
| Mar 19, 2026 | 4.70 | 4.91 | 4.67 | 4.86 | 4.86 | 1.67% | 1,108,681 |