Dark

IMRX
Immuneering Corporation Class A Common Stock
stock NASDAQ

At Close

Oct 24, 2025 3:59:30 PM EDT

6.03USD+7.105%(+0.40)1,079,452

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 27, 2025 8:57:30 AM EDT

6.12USD+1.493%(+0.09)946

After-hours

Oct 24, 2025 4:46:30 PM EDT

6.05USD+0.332%(+0.02)5,798

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-24	5.6600	6.1800	5.6600	6.0300	+7.105%	1,079,452	0.000%
2025-10-23	5.3500	5.6700	5.3500	5.6300	+5.431%	875,134	+7.105%
2025-10-22	5.7600	5.7600	5.2400	5.3400	-8.562%	1,425,330	+12.921%
2025-10-21	5.5700	5.9100	5.4500	5.8400	+4.100%	1,076,573	+3.253%
2025-10-20	5.5800	5.8000	5.4450	5.6100	+0.538%	1,000,851	+7.487%
2025-10-17	5.5300	5.6500	5.3550	5.5800	+0.722%	1,276,609	+8.065%
2025-10-16	6.1000	6.2700	5.5200	5.5400	-10.065%	1,649,501	+8.845%
2025-10-15	5.9800	6.3200	5.8050	6.1600	+3.356%	1,621,633	-2.110%
2025-10-14	6.0800	6.3700	5.9200	5.9600	-2.932%	1,129,555	+1.174%
2025-10-13	6.1100	6.2000	5.8100	6.1400	+0.163%	1,793,096	-1.792%
2025-10-10	6.2700	6.4200	6.0300	6.1300	-1.763%	1,853,097	-1.631%
2025-10-09	6.6400	6.6499	6.1600	6.2400	-4.000%	1,550,626	-3.365%
2025-10-08	6.2400	6.5400	6.1259	6.5000	+6.383%	2,299,576	-7.231%
2025-10-07	6.4700	6.4899	6.0600	6.1100	-2.707%	1,757,435	-1.309%
2025-10-06	6.1400	6.6000	6.0800	6.2800	+3.802%	2,272,583	-3.981%
2025-10-03	6.6000	6.9500	6.0200	6.0500	-7.351%	3,545,421	-0.331%
2025-10-02	6.6400	6.9900	6.4600	6.5300	+2.673%	2,935,971	-7.657%
2025-10-01	6.9700	7.0500	6.3000	6.3600	-9.143%	3,701,798	-5.189%
2025-09-30	6.9400	7.1250	6.3600	7.0000	+3.704%	3,608,973	-13.857%
2025-09-29	8.0300	8.0500	6.4150	6.7500	-16.460%	6,085,166	-10.667%
2025-09-26	8.1800	8.2900	7.5201	8.0800	+1.000%	6,008,939	-25.371%
2025-09-25	9.5900	9.6000	7.2500	8.0000	-13.326%	21,027,000	-24.625%
2025-09-24	8.6400	9.4766	8.6100	9.2300	+7.451%	7,945,524	-34.670%
2025-09-23	9.4000	9.6500	8.4000	8.5900	-1.604%	1,951,300	-29.802%
2025-09-22	9.2500	10.0800	8.7000	8.7300	-5.724%	1,417,979	-30.928%
2025-09-19	9.1600	9.3400	8.9000	9.2600	+2.775%	578,109	-34.881%
2025-09-18	8.1600	9.0500	8.1600	9.0100	+11.648%	529,788	-33.074%
2025-09-17	8.2000	8.5000	7.9800	8.0700	-2.888%	510,157	-25.279%
2025-09-16	8.1100	8.7099	7.9400	8.3100	+5.725%	596,284	-27.437%
2025-09-15	8.6200	8.8491	7.8200	7.8600	-7.420%	704,273	-23.282%
2025-09-12	8.0700	8.5899	7.9700	8.4900	+3.410%	858,820	-28.975%
2025-09-11	7.6700	8.4500	7.6500	8.2100	+0.860%	930,890	-26.553%
2025-09-10	7.9900	9.3700	7.5000	8.1400	+15.461%	3,329,691	-25.921%
2025-09-09	6.0000	7.1600	5.9700	7.0500	+18.487%	1,667,547	-14.468%
2025-09-08	5.5300	6.0500	5.4650	5.9500	+7.985%	837,438	+1.345%
2025-09-05	5.4800	5.6179	5.1700	5.5100	+0.916%	594,017	+9.437%
2025-09-04	5.4700	5.5300	5.3050	5.4600	+1.676%	452,186	+10.440%
2025-09-03	5.8700	5.8821	5.1650	5.3700	-10.351%	850,694	+12.291%
2025-09-02	5.6400	6.3500	5.5801	5.9900	+4.174%	879,594	+0.668%
2025-08-29	5.6200	5.7600	5.4700	5.7500	+2.679%	376,348	+4.870%
2025-08-28	5.1000	5.6530	5.0500	5.6000	+7.900%	639,354	+7.679%
2025-08-27	5.7500	6.1800	5.1300	5.1900	-12.331%	841,041	+16.185%
2025-08-26	6.0000	6.1400	5.7800	5.9200	-0.504%	647,136	+1.858%
2025-08-25	4.7900	6.1300	4.7000	5.9500	+21.677%	2,620,443	+1.345%
2025-08-22	4.6800	4.9800	4.5022	4.8900	+5.616%	1,268,827	+23.313%
2025-08-21	3.7100	4.7000	3.7000	4.6300	+34.985%	6,459,681	+30.238%
2025-08-20	3.3500	3.4600	3.2500	3.4300	+2.388%	165,686	+75.802%
2025-08-19	3.5800	3.6492	3.3200	3.3500	-4.286%	258,895	+80.000%
2025-08-18	3.8000	3.9500	3.4500	3.5000	-6.915%	606,404	+72.286%
2025-08-15	3.0000	3.8100	3.0000	3.7600	+23.684%	843,587	+60.372%
2025-08-14	3.1800	3.1800	2.9000	3.0400	-5.590%	596,463	+98.355%
2025-08-13	3.2200	3.2850	3.1008	3.2200	-0.923%	212,989	+87.267%
2025-08-12	3.2400	3.2500	3.0350	3.2500	+1.246%	447,556	+85.538%
2025-08-11	3.2500	3.4250	3.2100	3.2100	-1.231%	298,058	+87.850%
2025-08-08	3.5200	3.5274	3.2400	3.2500	-7.407%	347,248	+85.538%
2025-08-07	3.5200	3.5700	3.4100	3.5100	-0.284%	199,171	+71.795%
2025-08-06	3.6000	3.6175	3.4100	3.5200	-1.401%	129,982	+71.307%
2025-08-05	3.3800	3.5800	3.3700	3.5700	+4.082%	228,860	+68.908%
2025-08-04	3.2600	3.4500	3.2500	3.4300	+1.780%	266,991	+75.802%
2025-08-01	3.3000	3.5163	3.2800	3.3700	-2.035%	271,507	+78.932%
2025-07-31	3.6100	3.6701	3.4300	3.4400	-5.234%	260,235	+75.291%
2025-07-30	3.6600	3.7400	3.4200	3.6300	-1.359%	232,678	+66.116%
2025-07-29	3.9700	3.9700	3.6100	3.6800	-5.882%	520,766	+63.859%
2025-07-28	4.0000	4.0350	3.7500	3.9100	-3.695%	405,570	+54.220%
2025-07-25	4.0500	4.1800	3.9600	4.0600	+1.500%	212,045	+48.522%
2025-07-24	4.1200	4.2500	4.0000	4.0000	-2.439%	393,210	+50.750%
2025-07-23	4.2800	4.6892	4.0800	4.1000	-2.844%	979,089	+47.073%
2025-07-22	4.2400	4.2400	3.9500	4.2200	-0.472%	360,385	+42.891%
2025-07-21	4.2300	4.3500	4.0420	4.2400	+2.663%	477,712	+42.217%
2025-07-18	4.3300	4.3300	4.0800	4.1300	-3.953%	317,538	+46.005%
2025-07-17	4.0100	4.3200	3.9500	4.3000	+8.586%	686,507	+40.233%
2025-07-16	4.0750	4.1700	3.8200	3.9600	-5.263%	637,701	+52.273%
2025-07-15	4.1900	4.3000	4.1100	4.1800	+0.240%	572,606	+44.258%
2025-07-14	4.4700	4.5500	3.9500	4.1700	-5.656%	1,055,958	+44.604%
2025-07-11	4.2800	4.5150	4.1400	4.4200	+2.079%	806,407	+36.425%
2025-07-10	4.4900	4.5900	4.1800	4.3300	-2.697%	907,506	+39.261%
2025-07-09	4.0600	4.6000	4.0100	4.4500	+11.250%	1,989,884	+35.506%
2025-07-08	4.1150	4.1500	3.9211	4.0000	-1.235%	752,305	+50.750%
2025-07-07	3.5000	4.1698	3.4300	4.0500	+17.391%	2,075,715	+48.889%
2025-07-03	3.6900	3.7200	3.3100	3.4500	-3.900%	908,529	+74.783%
2025-07-02	3.4600	3.6900	3.4500	3.5900	+4.360%	708,067	+67.967%
2025-07-01	3.3200	3.5650	3.2200	3.4400	+2.077%	827,698	+75.291%
2025-06-30	3.5700	3.6300	3.2000	3.3700	-4.533%	1,029,914	+78.932%
2025-06-27	3.2200	3.8734	3.1400	3.5300	+10.658%	2,758,527	+70.822%
2025-06-26	3.0900	3.2000	2.9200	3.1900	+5.629%	1,252,043	+89.028%
2025-06-25	2.8800	3.2400	2.8700	3.0200	+2.721%	2,295,438	+99.669%
2025-06-24	2.5500	3.0000	2.4800	2.9400	+20.492%	1,997,013	+105.102%
2025-06-23	2.5200	2.5500	2.2900	2.4400	-4.688%	1,398,859	+147.131%
2025-06-20	2.9550	3.0900	2.4000	2.5600	-7.581%	4,730,169	+135.547%
2025-06-18	2.0700	2.9699	2.0600	2.7700	+52.198%	13,723,614	+117.690%
2025-06-17	2.5600	2.5991	1.6600	1.8200	-23.207%	22,550,507	+231.319%
2025-06-16	2.1000	2.4000	2.1000	2.3700	+24.737%	1,640,687	+154.430%
2025-06-13	1.9600	2.0200	1.8600	1.9000	-3.061%	176,767	+217.368%
2025-06-12	2.1000	2.1000	1.9100	1.9600	-7.547%	296,351	+207.653%
2025-06-11	2.1600	2.1600	1.9999	2.1200	-2.304%	326,145	+184.434%
2025-06-10	2.2000	2.2400	2.1200	2.1700	0.000%	291,491	+177.880%
2025-06-09	2.1800	2.2297	2.0600	2.1700	+1.878%	360,458	+177.880%
2025-06-06	2.0200	2.4050	2.0137	2.1300	+3.902%	748,050	+183.099%
2025-06-05	2.0100	2.0650	1.9000	2.0500	+4.592%	379,086	+194.146%
2025-06-04	2.0000	2.0000	1.8600	1.9600	0.000%	184,954	+207.653%
2025-06-03	1.8500	2.0200	1.8001	1.9600	+4.813%	437,478	+207.653%
2025-06-02	1.7000	1.8900	1.6800	1.8700	+9.357%	255,174	+222.460%
2025-05-30	1.7300	1.7300	1.6300	1.7100	+0.885%	130,391	+252.632%
2025-05-29	1.8200	1.8500	1.5800	1.6950	-5.833%	294,928	+255.752%
2025-05-28	1.6900	1.8400	1.6200	1.8000	+9.756%	299,217	+235.000%
2025-05-27	1.5600	1.6700	1.5600	1.6400	+6.494%	130,770	+267.683%
2025-05-23	1.4500	1.5800	1.4200	1.5400	+6.207%	227,495	+291.558%
2025-05-22	1.5000	1.5112	1.4000	1.4500	-2.027%	117,895	+315.862%
2025-05-21	1.5400	1.5400	1.4400	1.4800	-5.732%	192,103	+307.432%
2025-05-20	1.5500	1.5700	1.4813	1.5700	+3.289%	204,926	+284.076%
2025-05-19	1.4500	1.6500	1.4300	1.5200	+5.556%	342,734	+296.711%
2025-05-16	1.2900	1.5279	1.2900	1.4400	+12.062%	631,716	+318.750%
2025-05-15	1.2700	1.2850	1.2400	1.2850	+1.984%	92,683	+369.261%
2025-05-14	1.2600	1.3045	1.2201	1.2600	-1.563%	149,168	+378.571%
2025-05-13	1.2100	1.2800	1.1750	1.2800	+7.563%	290,854	+371.094%
2025-05-12	1.1700	1.2200	1.1000	1.1900	+4.386%	369,802	+406.723%
2025-05-09	1.2000	1.2300	1.1100	1.1400	-4.202%	223,905	+428.947%
2025-05-08	1.1300	1.2200	1.1200	1.1900	+8.182%	356,247	+406.723%
2025-05-07	1.2400	1.2408	1.1000	1.1000	-7.563%	322,546	+448.182%
2025-05-06	1.2700	1.2999	1.1900	1.1900	-4.800%	193,155	+406.723%
2025-05-05	1.2500	1.2508	1.2301	1.2500	+0.806%	135,247	+382.400%
2025-05-02	1.3200	1.3200	1.2101	1.2400	-3.876%	188,979	+386.290%
2025-05-01	1.2300	1.3000	1.2100	1.2900	+8.403%	256,462	+367.442%
2025-04-30	1.4400	1.4700	1.1700	1.1900	-19.048%	707,043	+406.723%
2025-04-29	1.4500	1.5000	1.4300	1.4700	+1.379%	84,501	+310.204%
2025-04-28	1.4500	1.5100	1.4099	1.4500	0.000%	91,222	+315.862%
2025-04-25	1.4700	1.4896	1.4295	1.4500	-0.685%	47,219	+315.862%
2025-04-24	1.4300	1.4850	1.4200	1.4600	+3.546%	77,231	+313.014%
2025-04-23	1.4000	1.4500	1.4000	1.4100	+2.174%	54,394	+327.660%
2025-04-22	1.3600	1.3950	1.2700	1.3800	0.000%	107,993	+336.957%
2025-04-21	1.2900	1.3900	1.2550	1.3800	+8.661%	120,646	+336.957%
2025-04-17	1.3000	1.3032	1.2400	1.2700	+1.600%	62,042	+374.803%
2025-04-16	1.2600	1.3000	1.2300	1.2500	-3.101%	65,303	+382.400%
2025-04-15	1.2800	1.3793	1.2800	1.2900	-0.769%	78,581	+367.442%
2025-04-14	1.3200	1.3800	1.2500	1.3000	+0.775%	215,435	+363.846%
2025-04-11	1.2300	1.3351	1.2300	1.2900	+4.032%	140,870	+367.442%
2025-04-10	1.2800	1.2800	1.2100	1.2400	-3.876%	152,577	+386.290%
2025-04-09	1.2400	1.3100	1.1300	1.2900	+3.200%	419,193	+367.442%
2025-04-08	1.4100	1.4100	1.2300	1.2500	-7.407%	160,608	+382.400%
2025-04-07	1.3800	1.4500	1.3100	1.3500	-4.255%	119,204	+346.667%
2025-04-04	1.4700	1.4954	1.4000	1.4100	-6.623%	154,386	+327.660%
2025-04-03	1.5000	1.5500	1.4800	1.5100	-3.205%	86,458	+299.338%
2025-04-02	1.5400	1.6050	1.5101	1.5600	+4.000%	89,881	+286.538%
2025-04-01	1.5400	1.6199	1.4950	1.5000	-1.316%	175,778	+302.000%
2025-03-31	1.6100	1.6598	1.5200	1.5200	-7.317%	172,602	+296.711%
2025-03-28	1.6400	1.6700	1.5950	1.6400	-1.205%	85,325	+267.683%
2025-03-27	1.6700	1.6850	1.6101	1.6600	+1.220%	94,138	+263.253%
2025-03-26	1.6900	1.7006	1.6000	1.6400	-2.959%	116,365	+267.683%
2025-03-25	1.7200	1.7200	1.6500	1.6900	-2.874%	113,731	+256.805%
2025-03-24	1.8000	1.8898	1.7101	1.7400	-3.333%	179,955	+246.552%
2025-03-21	1.5200	1.9100	1.5153	1.8000	+9.091%	726,191	+235.000%
2025-03-20	1.6700	1.6800	1.6206	1.6500	-1.786%	100,616	+265.455%
2025-03-19	1.7100	1.7100	1.6300	1.6800	0.000%	169,501	+258.929%
2025-03-18	1.6500	1.7000	1.6320	1.6800	0.000%	98,540	+258.929%
2025-03-17	1.6300	1.6900	1.6300	1.6800	+5.000%	128,087	+258.929%
2025-03-14	1.5700	1.6600	1.5600	1.6000	+3.896%	180,652	+276.875%
2025-03-13	1.5100	1.5700	1.4800	1.5400	+1.316%	145,248	+291.558%
2025-03-12	1.5200	1.5455	1.4800	1.5200	+1.333%	98,020	+296.711%
2025-03-11	1.4700	1.5000	1.4200	1.5000	+2.740%	168,066	+302.000%
2025-03-10	1.5200	1.5600	1.4500	1.4600	-3.947%	191,840	+313.014%
2025-03-07	1.5300	1.5801	1.5100	1.5200	+0.662%	181,619	+296.711%
2025-03-06	1.4600	1.5500	1.4600	1.5100	+0.667%	154,033	+299.338%
2025-03-05	1.4750	1.5100	1.4600	1.5000	+1.351%	123,914	+302.000%
2025-03-04	1.4800	1.5030	1.4000	1.4800	0.000%	246,557	+307.432%
2025-03-03	1.6800	1.6800	1.4200	1.4800	-10.303%	560,632	+307.432%
2025-02-28	1.6550	1.6891	1.6201	1.6500	-1.198%	191,323	+265.455%
2025-02-27	1.7100	1.7400	1.6600	1.6700	-0.595%	132,010	+261.078%
2025-02-26	1.6500	1.7100	1.6500	1.6800	+1.818%	97,575	+258.929%
2025-02-25	1.6900	1.6999	1.6235	1.6500	-2.367%	225,081	+265.455%
2025-02-24	1.7800	1.7800	1.6700	1.6900	-3.977%	211,602	+256.805%
2025-02-21	1.7100	1.8200	1.7000	1.7600	+2.924%	450,535	+242.614%
2025-02-20	1.7600	1.7700	1.7000	1.7100	-3.390%	240,205	+252.632%
2025-02-19	1.8100	1.8400	1.7700	1.7700	-3.804%	265,871	+240.678%
2025-02-18	1.8400	1.8900	1.8000	1.8400	-1.075%	179,071	+227.717%
2025-02-14	1.9000	1.9200	1.8500	1.8600	0.000%	169,947	+224.194%
2025-02-13	1.8300	1.8900	1.8200	1.8600	+2.198%	230,361	+224.194%
2025-02-12	1.7900	1.8400	1.7806	1.8200	+1.111%	188,134	+231.319%
2025-02-11	1.8400	1.8600	1.8000	1.8000	-3.226%	202,071	+235.000%
2025-02-10	1.9200	1.9200	1.8300	1.8600	-2.105%	374,635	+224.194%
2025-02-07	2.0000	2.0200	1.8800	1.9000	-4.523%	407,348	+217.368%
2025-02-06	1.9700	2.1000	1.9400	1.9900	+4.188%	764,621	+203.015%
2025-02-05	1.9400	2.0000	1.8850	1.9100	-2.051%	453,117	+215.707%
2025-02-04	1.9100	1.9500	1.8650	1.9500	+3.723%	168,509	+209.231%
2025-02-03	1.8900	1.9500	1.8500	1.8800	-3.093%	366,076	+220.745%
2025-01-31	1.9600	2.0300	1.9000	1.9400	0.000%	254,483	+210.825%
2025-01-30	1.9400	2.0100	1.9000	1.9400	+1.571%	365,305	+210.825%
2025-01-29	1.9700	2.0153	1.8926	1.9100	-0.521%	191,036	+215.707%
2025-01-28	1.9000	1.9600	1.8700	1.9200	+1.053%	268,407	+214.063%
2025-01-27	2.0200	2.0800	1.9000	1.9000	-7.767%	469,386	+217.368%
2025-01-24	2.1200	2.2000	2.0208	2.0600	-4.186%	383,536	+192.718%
2025-01-23	2.1000	2.1750	2.0600	2.1500	+1.896%	377,523	+180.465%
2025-01-22	2.1000	2.1400	2.0500	2.1100	-0.472%	490,355	+185.782%
2025-01-21	2.0700	2.1600	1.9900	2.1200	+4.950%	508,544	+184.434%
2025-01-17	2.0000	2.0900	1.9342	2.0200	+3.061%	680,038	+198.515%
2025-01-16	1.9200	1.9900	1.8400	1.9600	+3.158%	815,841	+207.653%
2025-01-15	1.9500	2.0400	1.8600	1.9000	-2.564%	1,368,786	+217.368%
2025-01-14	2.0700	2.0700	1.9500	1.9500	-2.985%	846,494	+209.231%
2025-01-13	2.0400	2.0800	1.9300	2.0100	-2.899%	1,530,405	+200.000%
2025-01-10	2.0300	2.1800	1.9100	2.0700	+3.500%	1,599,117	+191.304%
2025-01-08	2.1400	2.2599	1.9000	2.0000	-15.254%	4,881,177	+201.500%
2025-01-07	3.7400	3.8000	2.3100	2.3600	0.000%	80,920,352	+155.508%
2025-01-06	2.4000	2.6000	2.3600	2.3600	+0.855%	711,850	+155.508%
2025-01-03	2.2200	2.3700	2.1800	2.3400	+5.882%	416,485	+157.692%
2025-01-02	2.2000	2.3000	2.1500	2.2100	+0.455%	264,583	+172.851%
2024-12-31	2.2600	2.2900	2.1300	2.2000	-2.222%	348,257	+174.091%
2024-12-30	2.3300	2.3500	2.1834	2.2500	-3.433%	324,122	+168.000%
2024-12-27	2.2000	2.3900	2.1400	2.3300	+6.881%	345,741	+158.798%
2024-12-26	2.2500	2.3000	2.1625	2.1800	-3.111%	306,868	+176.606%
2024-12-24	2.2100	2.2800	2.1300	2.2500	+2.273%	338,556	+168.000%
2024-12-23	2.0400	2.2400	1.9600	2.2000	+10.000%	629,553	+174.091%
2024-12-20	1.7900	2.0800	1.7900	2.0000	+8.696%	680,051	+201.500%
2024-12-19	1.6000	1.8600	1.5600	1.8400	+13.580%	509,934	+227.717%
2024-12-18	1.7100	1.8100	1.6100	1.6200	-6.358%	529,830	+272.222%
2024-12-17	1.8800	1.9300	1.7100	1.7300	0.000%	945,938	+248.555%
2024-12-16	1.6300	1.8000	1.6000	1.7300	+5.810%	549,372	+248.555%
2024-12-13	1.8500	1.8800	1.5200	1.6350	-17.005%	1,843,462	+268.807%
2024-12-12	2.0700	2.3000	1.9600	1.9700	-7.944%	8,052,590	+206.091%
2024-12-11	2.1400	2.1800	2.1008	2.1400	-1.382%	108,206	+181.776%
2024-12-10	2.1300	2.1996	2.0600	2.1700	+1.402%	188,328	+177.880%
2024-12-09	2.2300	2.2300	2.0700	2.1400	-1.835%	225,111	+181.776%
2024-12-06	2.1400	2.2200	2.1100	2.1800	+1.869%	252,976	+176.606%
2024-12-05	2.3400	2.3400	2.1001	2.1400	-6.550%	416,302	+181.776%
2024-12-04	2.0800	2.3300	2.0600	2.2900	+10.096%	755,194	+163.319%
2024-12-03	2.0500	2.1100	1.9800	2.0800	-0.952%	423,360	+189.904%
2024-12-02	2.0900	2.1900	2.0400	2.1000	+0.478%	222,410	+187.143%
2024-11-29	2.1600	2.2200	2.0200	2.0900	-1.878%	400,300	+188.517%
2024-11-27	2.0600	2.1595	2.0400	2.1300	+3.902%	154,269	+183.099%
2024-11-26	2.0900	2.1100	2.0300	2.0500	-1.442%	90,379	+194.146%
2024-11-25	2.0600	2.1605	2.0400	2.0800	-0.952%	286,995	+189.904%
2024-11-22	2.1600	2.2500	2.0606	2.1000	-0.474%	342,059	+187.143%
2024-11-21	2.0300	2.2300	2.0300	2.1100	+3.431%	478,916	+185.782%
2024-11-20	2.0400	2.0900	1.9800	2.0400	0.000%	176,148	+195.588%
2024-11-19	1.7900	2.1200	1.7900	2.0400	+13.333%	511,623	+195.588%
2024-11-18	1.8200	1.8700	1.7600	1.8000	0.000%	218,652	+235.000%
2024-11-15	1.8800	1.9000	1.7500	1.8000	-7.216%	380,128	+235.000%
2024-11-14	1.8600	2.1700	1.8500	1.9400	+13.450%	1,486,949	+210.825%
2024-11-13	1.8300	1.8600	1.6825	1.7100	-6.557%	300,751	+252.632%
2024-11-12	1.9000	1.9000	1.8000	1.8300	-3.684%	229,873	+229.508%
2024-11-11	1.8400	1.9699	1.8300	1.9000	0.000%	240,276	+217.368%
2024-11-08	1.9500	1.9500	1.8000	1.9000	-1.554%	239,062	+217.368%
2024-11-07	1.9200	1.9899	1.9000	1.9300	+0.521%	247,051	+212.435%
2024-11-06	2.0000	2.0200	1.8900	1.9200	-2.041%	226,103	+214.063%
2024-11-05	1.8600	1.9800	1.8600	1.9600	+5.376%	183,917	+207.653%
2024-11-04	1.8400	1.9100	1.8300	1.8600	-0.535%	183,988	+224.194%
2024-11-01	1.8800	1.9490	1.8410	1.8700	+0.538%	152,635	+222.460%
2024-10-31	1.9000	1.9300	1.8100	1.8600	-3.125%	284,339	+224.194%
2024-10-30	2.0000	2.0007	1.9200	1.9200	-3.030%	321,616	+214.063%
2024-10-29	2.1600	2.1600	1.9700	1.9800	-7.477%	340,422	+204.545%
2024-10-28	2.0100	2.1600	2.0100	2.1400	+6.468%	255,144	+181.776%
2024-10-25	2.1300	2.1600	2.0100	2.0100	-6.512%	395,571	+200.000%
2024-10-24	2.1600	2.2096	2.0702	2.1500	-0.463%	458,511	+180.465%
2024-10-23	2.2100	2.2100	2.0900	2.1600	-1.818%	363,057	+179.167%
2024-10-22	2.1200	2.2100	2.0500	2.2000	+1.852%	340,996	+174.091%
2024-10-21	2.2000	2.2090	2.0800	2.1600	-3.571%	348,907	+179.167%
2024-10-18	2.0600	2.2460	2.0500	2.2400	+7.177%	916,632	+169.196%
2024-10-17	2.1200	2.1701	2.0780	2.0900	-5.856%	854,806	+188.517%
2024-10-16	2.3100	2.3400	2.1000	2.2200	-3.896%	1,849,551	+171.622%
2024-10-15	2.4500	2.5100	2.1500	2.3100	+15.500%	25,792,663	+161.039%
2024-10-14	2.1700	2.1998	1.9000	2.0000	-8.676%	942,673	+201.500%
2024-10-11	2.2200	2.2597	2.1200	2.1900	-1.351%	424,519	+175.342%
2024-10-10	2.1600	2.2350	2.1001	2.2200	+1.370%	356,704	+171.622%
2024-10-09	2.3800	2.3900	2.1100	2.1900	-8.368%	821,081	+175.342%
2024-10-08	2.4700	2.5500	2.3012	2.3900	-2.449%	701,359	+152.301%
2024-10-07	2.5000	2.6000	2.3700	2.4500	-0.810%	548,887	+146.122%
2024-10-04	2.3700	2.7000	2.3700	2.4700	+4.219%	1,144,476	+144.130%
2024-10-03	2.3600	2.4800	2.3201	2.3700	-2.469%	420,149	+154.430%
2024-10-02	2.2600	2.4900	2.2006	2.4300	+4.741%	789,017	+148.148%
2024-10-01	2.5100	2.5199	2.2000	2.3200	-6.827%	1,390,854	+159.914%
2024-09-30	2.6100	2.7000	2.4450	2.4900	-6.391%	1,160,981	+142.169%
2024-09-27	2.6100	2.8100	2.4500	2.6600	+1.916%	1,559,029	+126.692%
2024-09-26	2.9600	3.0697	2.6100	2.6100	-11.224%	2,961,808	+131.034%
2024-09-25	3.0100	3.3087	2.7900	2.9400	+0.685%	4,252,033	+105.102%
2024-09-24	2.8700	3.2000	2.6600	2.9200	+1.742%	2,460,924	+106.507%
2024-09-23	3.1500	3.3500	2.8500	2.8700	-10.592%	4,494,358	+110.105%
2024-09-20	2.3600	3.5100	2.3600	3.2100	+32.645%	25,140,066	+87.850%
2024-09-19	2.4300	2.6400	2.2750	2.4200	+6.140%	4,122,376	+149.174%
2024-09-18	2.6400	2.6800	2.2800	2.2800	-17.986%	4,523,065	+164.474%
2024-09-17	2.7400	3.3500	2.6300	2.7800	-3.136%	36,309,983	+116.906%
2024-09-16	2.0300	3.8300	1.8200	2.8700	+42.079%	65,955,048	+110.105%
2024-09-13	2.0900	2.5800	1.8400	2.0200	+41.259%	136,724,965	+198.515%
2024-09-12	1.3300	1.4900	1.3000	1.4300	+10.853%	12,694,701	+321.678%
2024-09-11	1.1800	1.2900	1.1800	1.2900	+7.950%	448,076	+367.442%
2024-09-10	1.1600	1.2200	1.1400	1.1950	+3.017%	297,666	+404.603%
2024-09-09	1.1700	1.1900	1.1200	1.1600	-1.695%	419,446	+419.828%
2024-09-06	1.1800	1.2203	1.1500	1.1800	-0.840%	379,647	+411.017%
2024-09-05	1.2600	1.2900	1.1500	1.1900	-4.800%	689,793	+406.723%
2024-09-04	1.1700	1.3300	1.1600	1.2500	+3.306%	914,845	+382.400%
2024-09-03	1.1800	1.2700	1.1800	1.2100	+9.009%	1,658,632	+398.347%
2024-08-30	1.1500	1.1600	1.1100	1.1100	-4.310%	264,507	+443.243%
2024-08-29	1.1200	1.1750	1.1200	1.1600	+2.655%	171,824	+419.828%
2024-08-28	1.1100	1.1691	1.1000	1.1300	0.000%	251,179	+433.628%
2024-08-27	1.1700	1.1700	1.1000	1.1300	-3.419%	325,869	+433.628%
2024-08-26	1.0700	1.1700	1.0600	1.1700	+9.346%	454,471	+415.385%
2024-08-23	1.0600	1.0799	1.0100	1.0700	+1.905%	167,094	+463.551%
2024-08-22	1.1300	1.1300	1.0400	1.0500	-6.250%	225,305	+474.286%
2024-08-21	1.0600	1.1300	1.0500	1.1200	+4.673%	264,927	+438.393%
2024-08-20	1.0700	1.0800	1.0100	1.0700	-0.926%	430,392	+463.551%
2024-08-19	1.0550	1.1400	1.0100	1.0800	+4.854%	1,074,376	+458.333%
2024-08-16	1.0700	1.0800	1.0000	1.0300	-4.630%	635,670	+485.437%
2024-08-15	1.0700	1.1100	1.0600	1.0800	0.000%	494,591	+458.333%
2024-08-14	1.1000	1.1500	1.0650	1.0800	-5.263%	453,254	+458.333%
2024-08-13	1.1200	1.1900	1.1200	1.1400	0.000%	379,825	+428.947%
2024-08-12	1.0800	1.1600	1.0700	1.1400	+4.587%	502,237	+428.947%
2024-08-09	1.0900	1.1399	1.0700	1.0900	-2.679%	582,559	+453.211%
2024-08-08	1.1300	1.1900	1.0900	1.1200	-1.754%	511,605	+438.393%
2024-08-07	1.1900	1.3099	1.1000	1.1400	-8.065%	850,894	+428.947%
2024-08-06	1.2600	1.3700	1.1900	1.2400	+1.639%	2,307,887	+386.290%
2024-08-05	1.1200	1.3500	1.1000	1.2200	-8.271%	1,231,327	+394.262%
2024-08-02	1.3200	1.4600	1.1800	1.3300	-1.481%	2,849,889	+353.383%
2024-08-01	1.5500	1.7700	1.2900	1.3500	+19.469%	67,230,630	+346.667%
2024-07-31	1.1500	1.1784	1.1300	1.1300	0.000%	6,827,507	+433.628%
2024-07-30	1.2700	1.2900	1.1100	1.1300	-11.719%	131,470	+433.628%
2024-07-29	1.2600	1.3300	1.2500	1.2800	+3.226%	192,236	+371.094%
2024-07-26	1.2400	1.2999	1.2000	1.2400	+0.813%	65,135	+386.290%
2024-07-25	1.1600	1.2400	1.1500	1.2300	+6.957%	77,320	+390.244%
2024-07-24	1.1900	1.2000	1.1400	1.1500	-3.361%	38,290	+424.348%
2024-07-23	1.1900	1.2000	1.1240	1.1900	-0.833%	80,491	+406.723%
2024-07-22	1.1200	1.2400	1.1200	1.2000	+8.108%	78,070	+402.500%
2024-07-19	1.1400	1.1600	1.1000	1.1100	-2.632%	64,459	+443.243%
2024-07-18	1.1800	1.2400	1.1300	1.1400	-2.564%	72,007	+428.947%
2024-07-17	1.2100	1.2600	1.1200	1.1700	-6.400%	188,970	+415.385%
2024-07-16	1.2400	1.2900	1.1900	1.2500	+2.459%	248,684	+382.400%
2024-07-15	1.2400	1.2554	1.2000	1.2200	-1.613%	76,768	+394.262%
2024-07-12	1.3300	1.3300	1.2101	1.2400	-5.344%	195,769	+386.290%
2024-07-11	1.3500	1.3989	1.1800	1.3100	-2.239%	297,985	+360.305%
2024-07-10	1.1400	1.3500	1.1399	1.3400	+20.721%	279,011	+350.000%
2024-07-09	1.1100	1.1400	1.0900	1.1100	-0.893%	66,566	+443.243%
2024-07-08	1.1100	1.1700	1.1000	1.1200	+2.752%	146,610	+438.393%
2024-07-05	1.1100	1.1300	1.0600	1.0900	-3.540%	143,088	+453.211%
2024-07-03	1.1000	1.1900	1.0900	1.1300	+3.670%	112,038	+433.628%
2024-07-02	1.1800	1.1900	1.0500	1.0900	-6.838%	594,645	+453.211%
2024-07-01	1.3400	1.3400	1.1700	1.1700	-8.594%	354,198	+415.385%
2024-06-28	1.4400	1.4400	1.2800	1.2800	-10.490%	2,499,247	+371.094%
2024-06-27	1.3900	1.4350	1.3200	1.4300	+3.623%	177,546	+321.678%
2024-06-26	1.4100	1.4400	1.3600	1.3800	-3.497%	150,939	+336.957%
2024-06-25	1.4900	1.4900	1.3800	1.4300	-4.027%	263,169	+321.678%
2024-06-24	1.4300	1.5500	1.4300	1.4900	+4.196%	132,560	+304.698%
2024-06-21	1.3800	1.4550	1.3800	1.4300	+1.418%	138,486	+321.678%
2024-06-20	1.4900	1.5000	1.3800	1.4100	-4.730%	141,474	+327.660%
2024-06-18	1.5400	1.5500	1.4300	1.4800	-3.583%	157,419	+307.432%
2024-06-17	1.4900	1.6500	1.4900	1.5350	+1.656%	221,367	+292.834%
2024-06-14	1.6500	1.6700	1.4750	1.5100	-10.651%	242,963	+299.338%
2024-06-13	1.5700	1.7300	1.5600	1.6900	+9.740%	250,669	+256.805%
2024-06-12	1.7400	1.7932	1.5000	1.5400	-8.876%	249,381	+291.558%
2024-06-11	1.4600	2.0100	1.4116	1.6900	+13.423%	767,972	+256.805%
2024-06-10	1.3600	1.5000	1.3000	1.4900	+8.759%	315,806	+304.698%
2024-06-07	1.3900	1.4000	1.3200	1.3700	-2.837%	145,487	+340.146%
2024-06-06	1.3700	1.4200	1.3500	1.4100	+2.174%	99,935	+327.660%
2024-06-05	1.3500	1.4000	1.3300	1.3800	+2.985%	123,644	+336.957%
2024-06-04	1.3500	1.3800	1.3200	1.3400	-2.899%	347,916	+350.000%
2024-06-03	1.4200	1.4200	1.3500	1.3800	-0.719%	134,495	+336.957%
2024-05-31	1.3900	1.4400	1.3400	1.3900	+0.725%	158,473	+333.813%
2024-05-30	1.5000	1.5243	1.3800	1.3800	-4.828%	149,600	+336.957%
2024-05-29	1.4400	1.5000	1.3700	1.4500	+0.694%	195,396	+315.862%
2024-05-28	1.4400	1.5000	1.3500	1.4400	+3.597%	235,404	+318.750%
2024-05-24	1.4400	1.4500	1.3600	1.3900	-2.113%	182,632	+333.813%
2024-05-23	1.5500	1.5500	1.4100	1.4200	-8.387%	166,277	+324.648%
2024-05-22	1.5500	1.5900	1.4500	1.5500	+0.649%	294,021	+289.032%
2024-05-21	1.4900	1.5500	1.4600	1.5400	+4.762%	100,369	+291.558%
2024-05-20	1.4700	1.5500	1.4500	1.4700	0.000%	94,756	+310.204%
2024-05-17	1.5700	1.5700	1.4600	1.4700	-4.545%	183,121	+310.204%
2024-05-16	1.5600	1.6384	1.5000	1.5400	-1.911%	127,916	+291.558%
2024-05-15	1.6300	1.6394	1.5400	1.5700	-1.875%	105,792	+284.076%
2024-05-14	1.5900	1.6300	1.5600	1.6000	+0.629%	135,870	+276.875%
2024-05-13	1.4500	1.6000	1.4500	1.5900	+9.655%	174,349	+279.245%
2024-05-10	1.5900	1.5900	1.4000	1.4500	-7.051%	252,267	+315.862%
2024-05-09	1.6300	1.6300	1.5200	1.5600	-4.294%	176,857	+286.538%
2024-05-08	1.5500	1.7200	1.5300	1.6300	+4.487%	257,151	+269.939%
2024-05-07	1.6600	1.6600	1.5200	1.5600	-5.455%	268,551	+286.538%
2024-05-06	1.6400	1.7783	1.5800	1.6500	+0.610%	307,125	+265.455%

.dark-mode .Sfh1CQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sfh1CQ{ color: #333333; background-color: white; border: 2px solid #333333; }IMRXImmuneering Corporation Class A Common Stockstock NASDAQ

IMRX
Immuneering Corporation Class A Common Stock
stock NASDAQ