Immuneering Corp. Class A IMRX
NASDAQ · United States · Health Technology
$4.07+0.04 (+0.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.07 | +0.99% | $4.10 | $4.14 | $4.02 | 588.80K |
| 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 |