Immuneering Corp. Class A IMRX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$4,07+0,04 (+0,99 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,03 | -1,59 % | $4,10 | $4,17 | $4,01 | 538,20K |
| 2026-09-30 | $4,09 | -0,85 % | $4,16 | $4,23 | $4,09 | 596,80K |
| 2026-09-29 | $4,13 | -0,72 % | $4,16 | $4,16 | $4,07 | 574,40K |
| 2026-09-28 | $4,16 | -2,58 % | $4,25 | $4,25 | $4,13 | 597,90K |
| 2026-09-25 | $4,27 | -1,61 % | $4,36 | $4,40 | $4,26 | 513,40K |
| 2026-09-24 | $4,34 | -0,91 % | $4,36 | $4,38 | $4,20 | 589,60K |
| 2026-09-23 | $4,38 | -4,99 % | $4,62 | $4,65 | $4,36 | 551,50K |
| 2026-09-22 | $4,61 | +3,83 % | $4,50 | $4,66 | $4,45 | 590,40K |
| 2026-09-21 | $4,44 | -0,89 % | $4,55 | $4,57 | $4,38 | 540,30K |
| 2026-09-18 | $4,48 | +0,45 % | $4,46 | $4,52 | $4,41 | 1,08M |
| 2026-09-17 | $4,46 | +0,22 % | $4,55 | $4,55 | $4,41 | 576,10K |
| 2026-09-16 | $4,45 | +0,23 % | $4,45 | $4,51 | $4,40 | 899,80K |
| 2026-09-15 | $4,44 | +2,54 % | $4,33 | $4,47 | $4,24 | 862,10K |
| 2026-09-14 | $4,33 | +1,41 % | $4,28 | $4,43 | $4,26 | 493,80K |
| 2026-09-11 | $4,27 | -6,56 % | $4,63 | $4,65 | $4,24 | 901,40K |
| 2026-09-10 | $4,57 | -0,87 % | $4,53 | $4,68 | $4,47 | 624,00K |
| 2026-09-09 | $4,61 | -3,56 % | $4,74 | $4,81 | $4,54 | 1,17M |
| 2026-09-08 | $4,78 | -0,83 % | $4,82 | $4,89 | $4,68 | 1,04M |
| 2026-09-04 | $4,82 | -4,37 % | $4,94 | $5,00 | $4,80 | 999,90K |
| 2026-09-03 | $5,04 | +0,40 % | $5,09 | $5,11 | $4,93 | 424,40K |
| 2026-09-02 | $5,02 | +3,51 % | $4,85 | $5,05 | $4,80 | 678,60K |
| 2026-09-01 | $4,85 | -2,81 % | $4,90 | $4,99 | $4,84 | 435,00K |
| 2026-08-31 | $4,99 | 0,00 % | $5,00 | $5,01 | $4,86 | 587,40K |
| 2026-08-28 | $4,99 | -4,22 % | $5,21 | $5,21 | $4,93 | 793,70K |
| 2026-08-27 | $5,21 | +1,17 % | $5,19 | $5,39 | $5,12 | 787,70K |
| 2026-08-26 | $5,15 | -1,53 % | $5,23 | $5,23 | $5,11 | 460,00K |
| 2026-08-25 | $5,23 | +0,97 % | $5,20 | $5,38 | $5,20 | 363,10K |
| 2026-08-24 | $5,18 | -2,26 % | $5,31 | $5,35 | $5,13 | 400,60K |
| 2026-08-21 | $5,30 | +0,95 % | $5,31 | $5,43 | $5,28 | 443,60K |
| 2026-08-20 | $5,25 | -1,50 % | $5,25 | $5,37 | $5,20 | 473,20K |
| 2026-08-19 | $5,33 | +5,96 % | $5,18 | $5,37 | $5,14 | 751,10K |
| 2026-08-18 | $5,03 | -3,64 % | $5,14 | $5,20 | $4,96 | 512,50K |
| 2026-08-17 | $5,22 | +3,16 % | $5,00 | $5,27 | $4,99 | 486,50K |
| 2026-08-14 | $5,06 | -2,69 % | $5,18 | $5,18 | $4,93 | 523,80K |
| 2026-08-13 | $5,20 | +2,56 % | $5,06 | $5,26 | $5,06 | 1,08M |
| 2026-08-12 | $5,07 | +5,62 % | $4,82 | $5,09 | $4,73 | 903,00K |
| 2026-08-11 | $4,80 | +5,96 % | $4,55 | $4,86 | $4,55 | 1,07M |
| 2026-08-10 | $4,53 | +0,44 % | $4,52 | $4,65 | $4,51 | 706,70K |
| 2026-08-07 | $4,51 | +1,12 % | $4,53 | $4,57 | $4,43 | 723,30K |
| 2026-08-06 | $4,46 | +1,59 % | $4,64 | $4,72 | $4,35 | 772,30K |
| 2026-08-05 | $4,39 | -0,23 % | $4,46 | $4,49 | $4,32 | 508,40K |
| 2026-08-04 | $4,40 | +5,52 % | $4,22 | $4,41 | $4,20 | 764,80K |
| 2026-08-03 | $4,17 | +0,97 % | $4,14 | $4,26 | $4,07 | 497,50K |
| 2026-07-31 | $4,13 | -2,36 % | $4,28 | $4,28 | $4,06 | 409,40K |
| 2026-07-30 | $4,23 | +4,32 % | $4,09 | $4,28 | $4,07 | 509,40K |
| 2026-07-29 | $4,05 | -4,36 % | $4,30 | $4,33 | $4,03 | 801,10K |
| 2026-07-28 | $4,24 | -2,75 % | $4,36 | $4,36 | $4,08 | 712,60K |
| 2026-07-27 | $4,36 | +0,93 % | $4,38 | $4,51 | $4,33 | 459,80K |
| 2026-07-24 | $4,32 | -1,59 % | $4,42 | $4,42 | $4,29 | 465,20K |
| 2026-07-23 | $4,39 | -1,79 % | $4,37 | $4,43 | $4,28 | 514,60K |
| 2026-07-22 | $4,47 | +0,22 % | $4,41 | $4,51 | $4,40 | 616,10K |
| 2026-07-21 | $4,46 | +3,96 % | $4,30 | $4,51 | $4,27 | 759,50K |
| 2026-07-20 | $4,29 | -7,54 % | $4,77 | $4,91 | $4,28 | 1,20M |
| 2026-07-17 | $4,64 | -2,93 % | $4,72 | $4,89 | $4,62 | 1,45M |
| 2026-07-16 | $4,78 | -7,36 % | $5,14 | $5,16 | $4,75 | 1,28M |
| 2026-07-15 | $5,16 | -0,96 % | $5,18 | $5,20 | $5,06 | 526,20K |
| 2026-07-14 | $5,21 | +0,97 % | $5,17 | $5,24 | $5,11 | 566,40K |
| 2026-07-13 | $5,16 | +0,98 % | $5,07 | $5,18 | $4,93 | 703,90K |
| 2026-07-10 | $5,11 | -4,66 % | $5,33 | $5,33 | $5,01 | 827,70K |
| 2026-07-09 | $5,36 | -3,07 % | $5,44 | $5,70 | $5,34 | 1,05M |
| 2026-07-08 | $5,53 | +8,43 % | $5,16 | $5,56 | $5,10 | 1,59M |
| 2026-07-07 | $5,10 | -0,78 % | $5,11 | $5,23 | $4,99 | 1,00M |
| 2026-07-06 | $5,14 | -0,96 % | $5,20 | $5,30 | $5,11 | 834,60K |
| 2026-07-02 | $5,19 | +2,77 % | $5,07 | $5,25 | $5,01 | 1,16M |
| 2026-07-01 | $5,05 | +1,20 % | $4,99 | $5,18 | $4,88 | 1,10M |
| 2026-06-30 | $4,99 | -1,19 % | $5,06 | $5,12 | $4,84 | 1,28M |
| 2026-06-29 | $5,05 | +6,09 % | $4,64 | $5,14 | $4,64 | 1,94M |
| 2026-06-26 | $4,76 | +5,08 % | $4,49 | $4,78 | $4,49 | 8,41M |
| 2026-06-25 | $4,53 | -1,52 % | $4,68 | $4,80 | $4,47 | 961,60K |
| 2026-06-24 | $4,60 | +1,32 % | $4,60 | $4,65 | $4,51 | 1,30M |
| 2026-06-23 | $4,54 | +2,25 % | $4,38 | $4,67 | $4,38 | 935,80K |
| 2026-06-22 | $4,44 | +0,68 % | $4,39 | $4,69 | $4,37 | 1,07M |
| 2026-06-18 | $4,41 | 0,00 % | $4,47 | $4,52 | $4,26 | 1,01M |
| 2026-06-17 | $4,41 | +7,56 % | $4,18 | $4,55 | $4,16 | 1,88M |
| 2026-06-16 | $4,10 | -2,15 % | $4,19 | $4,29 | $4,09 | 1,14M |
| 2026-06-15 | $4,19 | 0,00 % | $4,27 | $4,32 | $4,13 | 900,40K |
| 2026-06-12 | $4,19 | +1,70 % | $4,11 | $4,30 | $4,07 | 1,55M |
| 2026-06-11 | $4,12 | +5,10 % | $3,98 | $4,24 | $3,86 | 2,19M |
| 2026-06-10 | $3,92 | -2,73 % | $3,99 | $4,18 | $3,90 | 1,11M |
| 2026-06-09 | $4,03 | +2,54 % | $3,97 | $4,14 | $3,90 | 1,38M |
| 2026-06-08 | $3,93 | -7,96 % | $4,29 | $4,32 | $3,90 | 2,14M |
| 2026-06-05 | $4,27 | -4,69 % | $4,46 | $4,47 | $4,20 | 1,44M |
| 2026-06-04 | $4,48 | -1,54 % | $4,49 | $4,66 | $4,47 | 1,07M |
| 2026-06-03 | $4,55 | +6,31 % | $4,29 | $4,60 | $4,23 | 1,94M |
| 2026-06-02 | $4,28 | -4,78 % | $4,54 | $4,59 | $4,24 | 2,52M |
| 2026-06-01 | $4,49 | -22,10 % | $5,66 | $5,68 | $4,34 | 8,97M |
| 2026-05-29 | $5,77 | +14,03 % | $5,17 | $5,84 | $5,06 | 2,95M |
| 2026-05-28 | $5,06 | -5,15 % | $5,36 | $5,46 | $5,05 | 2,72M |
| 2026-05-27 | $5,34 | +1,23 % | $5,32 | $5,95 | $5,31 | 1,97M |
| 2026-05-26 | $5,27 | -2,23 % | $5,40 | $5,44 | $5,01 | 2,08M |