Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
4.230
+0.175 (4.32%)
At close: Jul 30, 2026, 4:00 PM EDT
4.299
+0.069 (1.63%)
After-hours: Jul 30, 2026, 4:18 PM EDT
Immuneering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.09 | 4.28 | 4.07 | 4.23 | 4.23 | 4.32% | 509,333 |
| Jul 29, 2026 | 4.30 | 4.33 | 4.03 | 4.06 | 4.06 | -4.36% | 800,873 |
| Jul 28, 2026 | 4.36 | 4.36 | 4.08 | 4.24 | 4.24 | -2.75% | 711,977 |
| Jul 27, 2026 | 4.38 | 4.51 | 4.33 | 4.36 | 4.36 | 0.93% | 459,546 |
| Jul 24, 2026 | 4.42 | 4.42 | 4.29 | 4.32 | 4.32 | -1.59% | 465,004 |
| Jul 23, 2026 | 4.37 | 4.43 | 4.28 | 4.39 | 4.39 | -1.79% | 513,554 |
| Jul 22, 2026 | 4.41 | 4.51 | 4.40 | 4.47 | 4.47 | 0.22% | 615,998 |
| Jul 21, 2026 | 4.30 | 4.51 | 4.27 | 4.46 | 4.46 | 3.96% | 752,104 |
| Jul 20, 2026 | 4.77 | 4.91 | 4.28 | 4.29 | 4.29 | -7.54% | 1,197,192 |
| Jul 17, 2026 | 4.72 | 4.89 | 4.62 | 4.64 | 4.64 | -2.93% | 1,433,720 |
| Jul 16, 2026 | 5.14 | 5.16 | 4.75 | 4.78 | 4.78 | -7.36% | 1,279,692 |
| Jul 15, 2026 | 5.18 | 5.20 | 5.06 | 5.16 | 5.16 | -0.96% | 525,565 |
| Jul 14, 2026 | 5.17 | 5.25 | 5.11 | 5.21 | 5.21 | 0.97% | 566,243 |
| Jul 13, 2026 | 5.07 | 5.18 | 4.93 | 5.16 | 5.16 | 0.98% | 703,794 |
| Jul 10, 2026 | 5.33 | 5.33 | 5.01 | 5.11 | 5.11 | -4.66% | 827,678 |
| Jul 9, 2026 | 5.44 | 5.70 | 5.34 | 5.36 | 5.36 | -3.07% | 1,051,476 |
| 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 |