Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
5.60
-0.10 (-1.75%)
Apr 14, 2026, 1:30 PM EDT - Market open
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5.77 | 5.83 | 5.64 | 5.64 | - | -1.05% | 215,834 |
| Apr 13, 2026 | 5.52 | 5.85 | 5.47 | 5.70 | 5.70 | 3.26% | 776,946 |
| Apr 10, 2026 | 5.63 | 5.77 | 5.45 | 5.52 | 5.52 | -2.47% | 573,622 |
| Apr 9, 2026 | 5.42 | 5.68 | 5.38 | 5.66 | 5.66 | 2.91% | 875,488 |
| Apr 8, 2026 | 5.40 | 5.54 | 5.32 | 5.50 | 5.50 | 5.16% | 518,026 |
| 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 |
| Mar 18, 2026 | 4.82 | 4.86 | 4.67 | 4.78 | 4.78 | -0.42% | 1,208,315 |
| Mar 17, 2026 | 4.92 | 4.95 | 4.70 | 4.80 | 4.80 | -3.23% | 1,554,332 |
| Mar 16, 2026 | 5.05 | 5.11 | 4.91 | 4.96 | 4.96 | -1.78% | 931,776 |
| Mar 13, 2026 | 5.47 | 5.52 | 4.92 | 5.05 | 5.05 | -7.34% | 1,518,933 |
| Mar 12, 2026 | 5.66 | 5.70 | 5.39 | 5.45 | 5.45 | -3.54% | 595,115 |
| Mar 11, 2026 | 5.53 | 5.77 | 5.52 | 5.65 | 5.65 | 0.53% | 521,259 |
| Mar 10, 2026 | 5.64 | 5.82 | 5.61 | 5.62 | 5.62 | - | 593,976 |
| Mar 9, 2026 | 5.22 | 5.67 | 5.17 | 5.62 | 5.62 | 5.44% | 1,037,328 |
| Mar 6, 2026 | 4.85 | 5.39 | 4.83 | 5.33 | 5.33 | 7.03% | 969,700 |
| Mar 5, 2026 | 5.10 | 5.12 | 4.88 | 4.98 | 4.98 | -3.68% | 943,019 |
| Mar 4, 2026 | 4.98 | 5.19 | 4.92 | 5.17 | 5.17 | 4.44% | 710,783 |
| Mar 3, 2026 | 4.88 | 5.21 | 4.87 | 4.95 | 4.95 | -1.00% | 1,028,701 |
| Mar 2, 2026 | 4.85 | 5.10 | 4.84 | 5.00 | 5.00 | 0.20% | 777,071 |
| Feb 27, 2026 | 4.95 | 5.10 | 4.94 | 4.99 | 4.99 | - | 812,927 |
| Feb 26, 2026 | 5.21 | 5.21 | 4.94 | 4.99 | 4.99 | -4.77% | 674,866 |
| Feb 25, 2026 | 5.10 | 5.30 | 5.10 | 5.24 | 5.24 | 2.75% | 542,467 |
| Feb 24, 2026 | 4.92 | 5.11 | 4.92 | 5.10 | 5.10 | 2.82% | 655,486 |
| Feb 23, 2026 | 5.00 | 5.16 | 4.93 | 4.96 | 4.96 | -0.80% | 620,393 |
| Feb 20, 2026 | 5.25 | 5.29 | 4.93 | 5.00 | 5.00 | -4.76% | 689,711 |
| Feb 19, 2026 | 5.00 | 5.27 | 4.91 | 5.25 | 5.25 | 4.37% | 587,761 |
| Feb 18, 2026 | 5.06 | 5.20 | 5.02 | 5.03 | 5.03 | -1.76% | 408,414 |
| Feb 17, 2026 | 4.89 | 5.18 | 4.85 | 5.12 | 5.12 | 3.85% | 578,469 |
| Feb 13, 2026 | 4.94 | 5.05 | 4.88 | 4.93 | 4.93 | -0.60% | 477,892 |
| Feb 12, 2026 | 5.04 | 5.15 | 4.90 | 4.96 | 4.96 | -1.78% | 479,670 |
| Feb 11, 2026 | 5.08 | 5.10 | 4.86 | 5.05 | 5.05 | 0.60% | 554,946 |
| Feb 10, 2026 | 4.97 | 5.24 | 4.89 | 5.02 | 5.02 | 1.41% | 965,167 |
| Feb 9, 2026 | 4.93 | 4.98 | 4.72 | 4.95 | 4.95 | 0.41% | 890,701 |
| Feb 6, 2026 | 4.62 | 5.02 | 4.60 | 4.93 | 4.93 | 9.07% | 1,576,755 |
| Feb 5, 2026 | 4.67 | 4.85 | 4.51 | 4.52 | 4.52 | -4.64% | 1,269,500 |
| Feb 4, 2026 | 4.90 | 4.90 | 4.60 | 4.74 | 4.74 | -3.46% | 1,105,528 |
| Feb 3, 2026 | 4.84 | 5.02 | 4.67 | 4.91 | 4.91 | 1.87% | 1,195,177 |
| Feb 2, 2026 | 4.62 | 4.89 | 4.49 | 4.82 | 4.82 | 4.10% | 1,116,138 |