Dark

IMRX
Immuneering Corporation Class A Common Stock
stock NASDAQ

Market Open

Feb 6, 2026 3:50:00 PM EST

4.93USD+8.960%(+0.41)1,245,016

4.92Bid 4.94Ask 0.02Spread

Pre-market

Feb 6, 2026 8:44:30 AM EST

4.59USD+1.549%(+0.07)136

After-hours

Feb 5, 2026 4:22:30 PM EST

4.51USD-0.331%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	4.6300	5.0100	4.6300	4.9300	+9.071%	1,245,016	0.000%
2026-02-05	4.6700	4.8500	4.5050	4.5200	-4.641%	1,269,500	+9.071%
2026-02-04	4.9000	4.9000	4.6000	4.7400	-3.462%	1,105,240	+4.008%
2026-02-03	4.8350	5.0200	4.6700	4.9100	+1.867%	1,195,177	+0.407%
2026-02-02	4.6200	4.8900	4.4900	4.8200	+4.104%	1,116,138	+2.282%
2026-01-30	4.8300	5.0500	4.6200	4.6300	-4.928%	1,046,929	+6.479%
2026-01-29	4.9800	5.1500	4.8150	4.8700	-2.600%	892,702	+1.232%
2026-01-28	5.3100	5.3100	4.9700	5.0000	-4.398%	1,252,344	-1.400%
2026-01-27	5.1700	5.2900	5.0600	5.2300	+0.192%	967,567	-5.736%
2026-01-26	5.3100	5.3900	5.0950	5.2200	-2.612%	1,058,338	-5.556%
2026-01-23	5.2900	5.5500	5.0600	5.3600	+0.375%	1,916,142	-8.022%
2026-01-22	4.9000	5.3700	4.7700	5.3400	+10.103%	2,077,384	-7.678%
2026-01-21	4.7500	4.8500	4.6000	4.8500	+1.464%	1,606,124	+1.649%
2026-01-20	4.5000	4.9500	4.3500	4.7800	+4.367%	1,752,941	+3.138%
2026-01-16	4.6200	4.8200	4.5700	4.5800	-1.293%	1,572,683	+7.642%
2026-01-15	4.4600	4.7400	4.3800	4.6400	+4.740%	2,403,827	+6.250%
2026-01-14	4.2200	4.4900	4.1609	4.4300	+7.134%	2,259,859	+11.287%
2026-01-13	4.2300	4.2904	4.0400	4.1350	-2.014%	2,566,531	+19.226%
2026-01-12	4.6000	4.6100	4.1500	4.2200	-9.345%	4,418,116	+16.825%
2026-01-09	4.6800	4.9200	4.2000	4.6550	-1.586%	4,851,796	+5.908%
2026-01-08	5.8700	6.0800	4.5600	4.7300	-43.217%	17,565,697	+4.228%
2026-01-07	6.8200	8.4800	6.7700	8.3300	+23.958%	7,877,603	-40.816%
2026-01-06	6.6800	6.7500	6.3800	6.7200	+1.664%	1,681,470	-26.637%
2026-01-05	6.7800	6.8300	6.2600	6.6100	-0.151%	1,454,465	-25.416%
2026-01-02	6.6000	6.7150	6.4600	6.6200	+0.608%	927,333	-25.529%
2025-12-31	6.6600	6.7200	6.4800	6.5800	-2.229%	1,168,373	-25.076%
2025-12-30	6.6700	6.9800	6.5600	6.7300	+1.051%	1,433,810	-26.746%
2025-12-29	6.6900	6.7700	6.4850	6.6600	-1.040%	1,103,321	-25.976%
2025-12-26	6.8350	6.8700	6.5700	6.7300	-1.175%	1,300,685	-26.746%
2025-12-24	6.5000	6.9700	6.2000	6.8100	+6.573%	1,464,221	-27.606%
2025-12-23	5.9600	6.7100	5.9300	6.3900	+8.122%	2,485,670	-22.848%
2025-12-22	5.6600	5.9750	5.4615	5.9100	+4.602%	1,474,880	-16.582%
2025-12-19	5.6800	5.9300	5.5800	5.6500	-0.353%	6,182,122	-12.743%
2025-12-18	5.5300	5.9500	5.5300	5.6700	+3.091%	1,146,320	-13.051%
2025-12-17	5.7200	5.7900	5.4500	5.5000	-4.181%	1,228,984	-10.364%
2025-12-16	5.7400	5.9476	5.6200	5.7400	-0.692%	766,194	-14.111%
2025-12-15	6.1900	6.1900	5.7300	5.7800	-4.934%	1,243,719	-14.706%
2025-12-12	6.2100	6.4100	6.0700	6.0800	-1.935%	550,844	-18.914%
2025-12-11	6.0900	6.5400	6.0300	6.2000	+0.649%	822,631	-20.484%
2025-12-10	6.2100	6.2100	5.9300	6.1600	-1.282%	994,020	-19.968%
2025-12-09	6.4600	6.5785	6.2000	6.2400	-4.294%	663,012	-20.994%
2025-12-08	6.4000	6.7250	6.3800	6.5200	+1.875%	799,554	-24.387%
2025-12-05	6.6300	6.7050	6.3500	6.4000	-4.335%	742,514	-22.969%
2025-12-04	6.7600	6.8055	6.6000	6.6900	-0.742%	589,599	-26.308%
2025-12-03	6.7100	6.7800	6.4225	6.7400	+0.747%	585,485	-26.855%
2025-12-02	7.0600	7.2050	6.6900	6.6900	-5.642%	836,859	-26.308%
2025-12-01	7.5800	7.5800	6.9400	7.0900	-7.441%	847,978	-30.465%
2025-11-28	7.4100	7.7600	7.3700	7.6600	+1.997%	682,687	-35.640%
2025-11-26	7.4700	7.5300	7.3239	7.5100	+0.941%	496,631	-34.354%
2025-11-25	7.5000	7.6200	7.2100	7.4400	-0.668%	493,492	-33.737%
2025-11-24	7.3500	7.5600	7.2000	7.4900	+2.603%	1,205,351	-34.179%
2025-11-21	6.9500	7.4500	6.6200	7.3000	+4.435%	1,044,095	-32.466%
2025-11-20	7.3100	7.4200	6.9550	6.9900	-2.510%	941,062	-29.471%
2025-11-19	7.0800	7.5000	7.0300	7.1700	+0.280%	777,722	-31.241%
2025-11-18	6.8700	7.2800	6.6600	7.1500	+3.324%	1,267,272	-31.049%
2025-11-17	6.3900	7.0450	6.2809	6.9200	+8.976%	1,087,254	-28.757%
2025-11-14	6.2000	6.6600	6.0002	6.3500	-1.550%	1,305,805	-22.362%
2025-11-13	6.8200	7.5700	6.3180	6.4500	-2.568%	3,303,139	-23.566%
2025-11-12	6.8300	6.9492	6.4723	6.6200	-1.780%	810,814	-25.529%
2025-11-11	6.8600	6.9323	6.5300	6.7400	-2.460%	1,384,983	-26.855%
2025-11-10	7.0000	7.1500	6.6200	6.9100	+0.290%	1,499,361	-28.654%
2025-11-07	6.5000	6.9500	5.9800	6.8900	+4.079%	2,032,050	-28.447%
2025-11-06	6.4400	6.8000	6.2600	6.6200	+3.276%	1,187,054	-25.529%
2025-11-05	6.3800	6.5800	6.2700	6.4100	+0.470%	684,547	-23.089%
2025-11-04	6.2100	6.7300	6.1500	6.3800	-2.744%	1,028,260	-22.727%
2025-11-03	6.7500	7.1500	6.5100	6.5600	-4.512%	1,223,894	-24.848%
2025-10-31	6.5500	7.0500	6.5000	6.8700	+7.176%	1,738,302	-28.239%
2025-10-30	6.1200	6.6800	6.1000	6.4100	+2.560%	965,239	-23.089%
2025-10-29	6.5900	6.5900	6.1800	6.2500	-3.698%	751,694	-21.120%
2025-10-28	6.3400	6.5450	6.1325	6.4900	+3.016%	938,916	-24.037%
2025-10-27	6.0400	6.4400	5.9200	6.3000	+4.305%	1,112,157	-21.746%
2025-10-24	5.7400	6.1900	5.6500	6.0400	+7.282%	1,080,001	-18.377%
2025-10-23	5.3600	5.6700	5.3200	5.6300	+5.234%	875,600	-12.433%
2025-10-22	5.7800	5.8400	5.2300	5.3500	-8.547%	1,433,492	-7.850%
2025-10-21	5.5500	5.9150	5.4500	5.8500	+4.278%	1,084,214	-15.726%
2025-10-20	5.5800	5.8000	5.4450	5.6100	+0.538%	1,000,851	-12.121%
2025-10-17	5.5300	5.6500	5.3550	5.5800	+0.722%	1,276,609	-11.649%
2025-10-16	6.1000	6.2700	5.5200	5.5400	-10.065%	1,649,501	-11.011%
2025-10-15	5.9800	6.3200	5.8050	6.1600	+3.356%	1,621,633	-19.968%
2025-10-14	6.0800	6.3700	5.9200	5.9600	-2.932%	1,129,555	-17.282%
2025-10-13	6.1100	6.2000	5.8100	6.1400	+0.163%	1,793,096	-19.707%
2025-10-10	6.2700	6.4200	6.0300	6.1300	-1.763%	1,853,097	-19.576%
2025-10-09	6.6400	6.6499	6.1600	6.2400	-4.000%	1,550,626	-20.994%
2025-10-08	6.2400	6.5400	6.1259	6.5000	+6.383%	2,299,576	-24.154%
2025-10-07	6.4700	6.4899	6.0600	6.1100	-2.707%	1,757,435	-19.313%
2025-10-06	6.1400	6.6000	6.0800	6.2800	+3.802%	2,272,583	-21.497%
2025-10-03	6.6000	6.9500	6.0200	6.0500	-7.351%	3,545,421	-18.512%
2025-10-02	6.6400	6.9900	6.4600	6.5300	+2.673%	2,935,971	-24.502%
2025-10-01	6.9700	7.0500	6.3000	6.3600	-9.143%	3,701,798	-22.484%
2025-09-30	6.9400	7.1250	6.3600	7.0000	+3.704%	3,608,973	-29.571%
2025-09-29	8.0300	8.0500	6.4150	6.7500	-16.460%	6,085,166	-26.963%
2025-09-26	8.1800	8.2900	7.5201	8.0800	+1.000%	6,008,939	-38.985%
2025-09-25	9.5900	9.6000	7.2500	8.0000	-13.326%	21,027,000	-38.375%
2025-09-24	8.6400	9.4766	8.6100	9.2300	+7.451%	7,945,524	-46.587%
2025-09-23	9.4000	9.6500	8.4000	8.5900	-1.604%	1,951,300	-42.608%
2025-09-22	9.2500	10.0800	8.7000	8.7300	-5.724%	1,417,979	-43.528%
2025-09-19	9.1600	9.3400	8.9000	9.2600	+2.775%	578,109	-46.760%
2025-09-18	8.1600	9.0500	8.1600	9.0100	+11.648%	529,788	-45.283%
2025-09-17	8.2000	8.5000	7.9800	8.0700	-2.888%	510,157	-38.910%
2025-09-16	8.1100	8.7099	7.9400	8.3100	+5.725%	596,284	-40.674%
2025-09-15	8.6200	8.8491	7.8200	7.8600	-7.420%	704,273	-37.277%
2025-09-12	8.0700	8.5899	7.9700	8.4900	+3.410%	858,820	-41.932%
2025-09-11	7.6700	8.4500	7.6500	8.2100	+0.860%	930,890	-39.951%
2025-09-10	7.9900	9.3700	7.5000	8.1400	+15.461%	3,329,691	-39.435%
2025-09-09	6.0000	7.1600	5.9700	7.0500	+18.487%	1,667,547	-30.071%
2025-09-08	5.5300	6.0500	5.4650	5.9500	+7.985%	837,438	-17.143%
2025-09-05	5.4800	5.6179	5.1700	5.5100	+0.916%	594,017	-10.526%
2025-09-04	5.4700	5.5300	5.3050	5.4600	+1.676%	452,186	-9.707%
2025-09-03	5.8700	5.8821	5.1650	5.3700	-10.351%	850,694	-8.194%
2025-09-02	5.6400	6.3500	5.5801	5.9900	+4.174%	879,594	-17.696%
2025-08-29	5.6200	5.7600	5.4700	5.7500	+2.679%	376,348	-14.261%
2025-08-28	5.1000	5.6530	5.0500	5.6000	+7.900%	639,354	-11.964%
2025-08-27	5.7500	6.1800	5.1300	5.1900	-12.331%	841,041	-5.010%
2025-08-26	6.0000	6.1400	5.7800	5.9200	-0.504%	647,136	-16.723%
2025-08-25	4.7900	6.1300	4.7000	5.9500	+21.677%	2,620,443	-17.143%
2025-08-22	4.6800	4.9800	4.5022	4.8900	+5.616%	1,268,827	+0.818%
2025-08-21	3.7100	4.7000	3.7000	4.6300	+34.985%	6,459,681	+6.479%
2025-08-20	3.3500	3.4600	3.2500	3.4300	+2.388%	165,686	+43.732%
2025-08-19	3.5800	3.6492	3.3200	3.3500	-4.286%	258,895	+47.164%
2025-08-18	3.8000	3.9500	3.4500	3.5000	-6.915%	606,404	+40.857%
2025-08-15	3.0000	3.8100	3.0000	3.7600	+23.684%	843,587	+31.117%
2025-08-14	3.1800	3.1800	2.9000	3.0400	-5.590%	596,463	+62.171%
2025-08-13	3.2200	3.2850	3.1008	3.2200	-0.923%	212,989	+53.106%
2025-08-12	3.2400	3.2500	3.0350	3.2500	+1.246%	447,556	+51.692%
2025-08-11	3.2500	3.4250	3.2100	3.2100	-1.231%	298,058	+53.583%
2025-08-08	3.5200	3.5274	3.2400	3.2500	-7.407%	347,248	+51.692%
2025-08-07	3.5200	3.5700	3.4100	3.5100	-0.284%	199,171	+40.456%
2025-08-06	3.6000	3.6175	3.4100	3.5200	-1.401%	129,982	+40.057%
2025-08-05	3.3800	3.5800	3.3700	3.5700	+4.082%	228,860	+38.095%
2025-08-04	3.2600	3.4500	3.2500	3.4300	+1.780%	266,991	+43.732%
2025-08-01	3.3000	3.5163	3.2800	3.3700	-2.035%	271,507	+46.291%
2025-07-31	3.6100	3.6701	3.4300	3.4400	-5.234%	260,235	+43.314%
2025-07-30	3.6600	3.7400	3.4200	3.6300	-1.359%	232,678	+35.813%
2025-07-29	3.9700	3.9700	3.6100	3.6800	-5.882%	520,766	+33.967%
2025-07-28	4.0000	4.0350	3.7500	3.9100	-3.695%	405,570	+26.087%
2025-07-25	4.0500	4.1800	3.9600	4.0600	+1.500%	212,045	+21.429%
2025-07-24	4.1200	4.2500	4.0000	4.0000	-2.439%	393,210	+23.250%
2025-07-23	4.2800	4.6892	4.0800	4.1000	-2.844%	979,089	+20.244%
2025-07-22	4.2400	4.2400	3.9500	4.2200	-0.472%	360,385	+16.825%
2025-07-21	4.2300	4.3500	4.0420	4.2400	+2.663%	477,712	+16.274%
2025-07-18	4.3300	4.3300	4.0800	4.1300	-3.953%	317,538	+19.370%
2025-07-17	4.0100	4.3200	3.9500	4.3000	+8.586%	686,507	+14.651%
2025-07-16	4.0750	4.1700	3.8200	3.9600	-5.263%	637,701	+24.495%
2025-07-15	4.1900	4.3000	4.1100	4.1800	+0.240%	572,606	+17.943%
2025-07-14	4.4700	4.5500	3.9500	4.1700	-5.656%	1,055,958	+18.225%
2025-07-11	4.2800	4.5150	4.1400	4.4200	+2.079%	806,407	+11.538%
2025-07-10	4.4900	4.5900	4.1800	4.3300	-2.697%	907,506	+13.857%
2025-07-09	4.0600	4.6000	4.0100	4.4500	+11.250%	1,989,884	+10.787%
2025-07-08	4.1150	4.1500	3.9211	4.0000	-1.235%	752,305	+23.250%
2025-07-07	3.5000	4.1698	3.4300	4.0500	+17.391%	2,075,715	+21.728%
2025-07-03	3.6900	3.7200	3.3100	3.4500	-3.900%	908,529	+42.899%
2025-07-02	3.4600	3.6900	3.4500	3.5900	+4.360%	708,067	+37.326%
2025-07-01	3.3200	3.5650	3.2200	3.4400	+2.077%	827,698	+43.314%
2025-06-30	3.5700	3.6300	3.2000	3.3700	-4.533%	1,029,914	+46.291%
2025-06-27	3.2200	3.8734	3.1400	3.5300	+10.658%	2,758,527	+39.660%
2025-06-26	3.0900	3.2000	2.9200	3.1900	+5.629%	1,252,043	+54.545%
2025-06-25	2.8800	3.2400	2.8700	3.0200	+2.721%	2,295,438	+63.245%
2025-06-24	2.5500	3.0000	2.4800	2.9400	+20.492%	1,997,013	+67.687%
2025-06-23	2.5200	2.5500	2.2900	2.4400	-4.688%	1,398,859	+102.049%
2025-06-20	2.9550	3.0900	2.4000	2.5600	-7.581%	4,730,169	+92.578%
2025-06-18	2.0700	2.9699	2.0600	2.7700	+52.198%	13,723,614	+77.978%
2025-06-17	2.5600	2.5991	1.6600	1.8200	-23.207%	22,550,507	+170.879%
2025-06-16	2.1000	2.4000	2.1000	2.3700	+24.737%	1,640,687	+108.017%
2025-06-13	1.9600	2.0200	1.8600	1.9000	-3.061%	176,767	+159.474%
2025-06-12	2.1000	2.1000	1.9100	1.9600	-7.547%	296,351	+151.531%
2025-06-11	2.1600	2.1600	1.9999	2.1200	-2.304%	326,145	+132.547%
2025-06-10	2.2000	2.2400	2.1200	2.1700	0.000%	291,491	+127.189%
2025-06-09	2.1800	2.2297	2.0600	2.1700	+1.878%	360,458	+127.189%
2025-06-06	2.0200	2.4050	2.0137	2.1300	+3.902%	748,050	+131.455%
2025-06-05	2.0100	2.0650	1.9000	2.0500	+4.592%	379,086	+140.488%
2025-06-04	2.0000	2.0000	1.8600	1.9600	0.000%	184,954	+151.531%
2025-06-03	1.8500	2.0200	1.8001	1.9600	+4.813%	437,478	+151.531%
2025-06-02	1.7000	1.8900	1.6800	1.8700	+9.357%	255,174	+163.636%
2025-05-30	1.7300	1.7300	1.6300	1.7100	+0.885%	130,391	+188.304%
2025-05-29	1.8200	1.8500	1.5800	1.6950	-5.833%	294,928	+190.855%
2025-05-28	1.6900	1.8400	1.6200	1.8000	+9.756%	299,217	+173.889%
2025-05-27	1.5600	1.6700	1.5600	1.6400	+6.494%	130,770	+200.610%
2025-05-23	1.4500	1.5800	1.4200	1.5400	+6.207%	227,495	+220.130%
2025-05-22	1.5000	1.5112	1.4000	1.4500	-2.027%	117,895	+240.000%
2025-05-21	1.5400	1.5400	1.4400	1.4800	-5.732%	192,103	+233.108%
2025-05-20	1.5500	1.5700	1.4813	1.5700	+3.289%	204,926	+214.013%
2025-05-19	1.4500	1.6500	1.4300	1.5200	+5.556%	342,734	+224.342%
2025-05-16	1.2900	1.5279	1.2900	1.4400	+12.062%	631,716	+242.361%
2025-05-15	1.2700	1.2850	1.2400	1.2850	+1.984%	92,683	+283.658%
2025-05-14	1.2600	1.3045	1.2201	1.2600	-1.563%	149,168	+291.270%
2025-05-13	1.2100	1.2800	1.1750	1.2800	+7.563%	290,854	+285.156%
2025-05-12	1.1700	1.2200	1.1000	1.1900	+4.386%	369,802	+314.286%
2025-05-09	1.2000	1.2300	1.1100	1.1400	-4.202%	223,905	+332.456%
2025-05-08	1.1300	1.2200	1.1200	1.1900	+8.182%	356,247	+314.286%
2025-05-07	1.2400	1.2408	1.1000	1.1000	-7.563%	322,546	+348.182%
2025-05-06	1.2700	1.2999	1.1900	1.1900	-4.800%	193,155	+314.286%
2025-05-05	1.2500	1.2508	1.2301	1.2500	+0.806%	135,247	+294.400%
2025-05-02	1.3200	1.3200	1.2101	1.2400	-3.876%	188,979	+297.581%
2025-05-01	1.2300	1.3000	1.2100	1.2900	+8.403%	256,462	+282.171%
2025-04-30	1.4400	1.4700	1.1700	1.1900	-19.048%	707,043	+314.286%
2025-04-29	1.4500	1.5000	1.4300	1.4700	+1.379%	84,501	+235.374%
2025-04-28	1.4500	1.5100	1.4099	1.4500	0.000%	91,222	+240.000%
2025-04-25	1.4700	1.4896	1.4295	1.4500	-0.685%	47,219	+240.000%
2025-04-24	1.4300	1.4850	1.4200	1.4600	+3.546%	77,231	+237.671%
2025-04-23	1.4000	1.4500	1.4000	1.4100	+2.174%	54,394	+249.645%
2025-04-22	1.3600	1.3950	1.2700	1.3800	0.000%	107,993	+257.246%
2025-04-21	1.2900	1.3900	1.2550	1.3800	+8.661%	120,646	+257.246%
2025-04-17	1.3000	1.3032	1.2400	1.2700	+1.600%	62,042	+288.189%
2025-04-16	1.2600	1.3000	1.2300	1.2500	-3.101%	65,303	+294.400%
2025-04-15	1.2800	1.3793	1.2800	1.2900	-0.769%	78,581	+282.171%
2025-04-14	1.3200	1.3800	1.2500	1.3000	+0.775%	215,435	+279.231%
2025-04-11	1.2300	1.3351	1.2300	1.2900	+4.032%	140,870	+282.171%
2025-04-10	1.2800	1.2800	1.2100	1.2400	-3.876%	152,577	+297.581%
2025-04-09	1.2400	1.3100	1.1300	1.2900	+3.200%	419,193	+282.171%
2025-04-08	1.4100	1.4100	1.2300	1.2500	-7.407%	160,608	+294.400%
2025-04-07	1.3800	1.4500	1.3100	1.3500	-4.255%	119,204	+265.185%
2025-04-04	1.4700	1.4954	1.4000	1.4100	-6.623%	154,386	+249.645%
2025-04-03	1.5000	1.5500	1.4800	1.5100	-3.205%	86,458	+226.490%
2025-04-02	1.5400	1.6050	1.5101	1.5600	+4.000%	89,881	+216.026%
2025-04-01	1.5400	1.6199	1.4950	1.5000	-1.316%	175,778	+228.667%
2025-03-31	1.6100	1.6598	1.5200	1.5200	-7.317%	172,602	+224.342%
2025-03-28	1.6400	1.6700	1.5950	1.6400	-1.205%	85,325	+200.610%
2025-03-27	1.6700	1.6850	1.6101	1.6600	+1.220%	94,138	+196.988%
2025-03-26	1.6900	1.7006	1.6000	1.6400	-2.959%	116,365	+200.610%
2025-03-25	1.7200	1.7200	1.6500	1.6900	-2.874%	113,731	+191.716%
2025-03-24	1.8000	1.8898	1.7101	1.7400	-3.333%	179,955	+183.333%
2025-03-21	1.5200	1.9100	1.5153	1.8000	+9.091%	726,191	+173.889%
2025-03-20	1.6700	1.6800	1.6206	1.6500	-1.786%	100,616	+198.788%
2025-03-19	1.7100	1.7100	1.6300	1.6800	0.000%	169,501	+193.452%
2025-03-18	1.6500	1.7000	1.6320	1.6800	0.000%	98,540	+193.452%
2025-03-17	1.6300	1.6900	1.6300	1.6800	+5.000%	128,087	+193.452%
2025-03-14	1.5700	1.6600	1.5600	1.6000	+3.896%	180,652	+208.125%
2025-03-13	1.5100	1.5700	1.4800	1.5400	+1.316%	145,248	+220.130%
2025-03-12	1.5200	1.5455	1.4800	1.5200	+1.333%	98,020	+224.342%
2025-03-11	1.4700	1.5000	1.4200	1.5000	+2.740%	168,066	+228.667%
2025-03-10	1.5200	1.5600	1.4500	1.4600	-3.947%	191,840	+237.671%
2025-03-07	1.5300	1.5801	1.5100	1.5200	+0.662%	181,619	+224.342%
2025-03-06	1.4600	1.5500	1.4600	1.5100	+0.667%	154,033	+226.490%
2025-03-05	1.4750	1.5100	1.4600	1.5000	+1.351%	123,914	+228.667%
2025-03-04	1.4800	1.5030	1.4000	1.4800	0.000%	246,557	+233.108%
2025-03-03	1.6800	1.6800	1.4200	1.4800	-10.303%	560,632	+233.108%
2025-02-28	1.6550	1.6891	1.6201	1.6500	-1.198%	191,323	+198.788%
2025-02-27	1.7100	1.7400	1.6600	1.6700	-0.595%	132,010	+195.210%
2025-02-26	1.6500	1.7100	1.6500	1.6800	+1.818%	97,575	+193.452%
2025-02-25	1.6900	1.6999	1.6235	1.6500	-2.367%	225,081	+198.788%
2025-02-24	1.7800	1.7800	1.6700	1.6900	-3.977%	211,602	+191.716%
2025-02-21	1.7100	1.8200	1.7000	1.7600	+2.924%	450,535	+180.114%
2025-02-20	1.7600	1.7700	1.7000	1.7100	-3.390%	240,205	+188.304%
2025-02-19	1.8100	1.8400	1.7700	1.7700	-3.804%	265,871	+178.531%
2025-02-18	1.8400	1.8900	1.8000	1.8400	-1.075%	179,071	+167.935%
2025-02-14	1.9000	1.9200	1.8500	1.8600	0.000%	169,947	+165.054%
2025-02-13	1.8300	1.8900	1.8200	1.8600	+2.198%	230,361	+165.054%
2025-02-12	1.7900	1.8400	1.7806	1.8200	+1.111%	188,134	+170.879%
2025-02-11	1.8400	1.8600	1.8000	1.8000	-3.226%	202,071	+173.889%
2025-02-10	1.9200	1.9200	1.8300	1.8600	-2.105%	374,635	+165.054%
2025-02-07	2.0000	2.0200	1.8800	1.9000	-4.523%	407,348	+159.474%
2025-02-06	1.9700	2.1000	1.9400	1.9900	+4.188%	764,621	+147.739%
2025-02-05	1.9400	2.0000	1.8850	1.9100	-2.051%	453,117	+158.115%
2025-02-04	1.9100	1.9500	1.8650	1.9500	+3.723%	168,509	+152.821%
2025-02-03	1.8900	1.9500	1.8500	1.8800	-3.093%	366,076	+162.234%
2025-01-31	1.9600	2.0300	1.9000	1.9400	0.000%	254,483	+154.124%
2025-01-30	1.9400	2.0100	1.9000	1.9400	+1.571%	365,305	+154.124%
2025-01-29	1.9700	2.0153	1.8926	1.9100	-0.521%	191,036	+158.115%
2025-01-28	1.9000	1.9600	1.8700	1.9200	+1.053%	268,407	+156.771%
2025-01-27	2.0200	2.0800	1.9000	1.9000	-7.767%	469,386	+159.474%
2025-01-24	2.1200	2.2000	2.0208	2.0600	-4.186%	383,536	+139.320%
2025-01-23	2.1000	2.1750	2.0600	2.1500	+1.896%	377,523	+129.302%
2025-01-22	2.1000	2.1400	2.0500	2.1100	-0.472%	490,355	+133.649%
2025-01-21	2.0700	2.1600	1.9900	2.1200	+4.950%	508,544	+132.547%
2025-01-17	2.0000	2.0900	1.9342	2.0200	+3.061%	680,038	+144.059%
2025-01-16	1.9200	1.9900	1.8400	1.9600	+3.158%	815,841	+151.531%
2025-01-15	1.9500	2.0400	1.8600	1.9000	-2.564%	1,368,786	+159.474%
2025-01-14	2.0700	2.0700	1.9500	1.9500	-2.985%	846,494	+152.821%
2025-01-13	2.0400	2.0800	1.9300	2.0100	-2.899%	1,530,405	+145.274%
2025-01-10	2.0300	2.1800	1.9100	2.0700	+3.500%	1,599,117	+138.164%
2025-01-08	2.1400	2.2599	1.9000	2.0000	-15.254%	4,881,177	+146.500%
2025-01-07	3.7400	3.8000	2.3100	2.3600	0.000%	80,920,352	+108.898%
2025-01-06	2.4000	2.6000	2.3600	2.3600	+0.855%	711,850	+108.898%
2025-01-03	2.2200	2.3700	2.1800	2.3400	+5.882%	416,485	+110.684%
2025-01-02	2.2000	2.3000	2.1500	2.2100	+0.455%	264,583	+123.077%
2024-12-31	2.2600	2.2900	2.1300	2.2000	-2.222%	348,257	+124.091%
2024-12-30	2.3300	2.3500	2.1834	2.2500	-3.433%	324,122	+119.111%
2024-12-27	2.2000	2.3900	2.1400	2.3300	+6.881%	345,741	+111.588%
2024-12-26	2.2500	2.3000	2.1625	2.1800	-3.111%	306,868	+126.147%
2024-12-24	2.2100	2.2800	2.1300	2.2500	+2.273%	338,556	+119.111%
2024-12-23	2.0400	2.2400	1.9600	2.2000	+10.000%	629,553	+124.091%
2024-12-20	1.7900	2.0800	1.7900	2.0000	+8.696%	680,051	+146.500%
2024-12-19	1.6000	1.8600	1.5600	1.8400	+13.580%	509,934	+167.935%
2024-12-18	1.7100	1.8100	1.6100	1.6200	-6.358%	529,830	+204.321%
2024-12-17	1.8800	1.9300	1.7100	1.7300	0.000%	945,938	+184.971%
2024-12-16	1.6300	1.8000	1.6000	1.7300	+5.810%	549,372	+184.971%
2024-12-13	1.8500	1.8800	1.5200	1.6350	-17.005%	1,843,462	+201.529%
2024-12-12	2.0700	2.3000	1.9600	1.9700	-7.944%	8,052,590	+150.254%
2024-12-11	2.1400	2.1800	2.1008	2.1400	-1.382%	108,206	+130.374%
2024-12-10	2.1300	2.1996	2.0600	2.1700	+1.402%	188,328	+127.189%
2024-12-09	2.2300	2.2300	2.0700	2.1400	-1.835%	225,111	+130.374%
2024-12-06	2.1400	2.2200	2.1100	2.1800	+1.869%	252,976	+126.147%
2024-12-05	2.3400	2.3400	2.1001	2.1400	-6.550%	416,302	+130.374%
2024-12-04	2.0800	2.3300	2.0600	2.2900	+10.096%	755,194	+115.284%
2024-12-03	2.0500	2.1100	1.9800	2.0800	-0.952%	423,360	+137.019%
2024-12-02	2.0900	2.1900	2.0400	2.1000	+0.478%	222,410	+134.762%
2024-11-29	2.1600	2.2200	2.0200	2.0900	-1.878%	400,300	+135.885%
2024-11-27	2.0600	2.1595	2.0400	2.1300	+3.902%	154,269	+131.455%
2024-11-26	2.0900	2.1100	2.0300	2.0500	-1.442%	90,379	+140.488%
2024-11-25	2.0600	2.1605	2.0400	2.0800	-0.952%	286,995	+137.019%
2024-11-22	2.1600	2.2500	2.0606	2.1000	-0.474%	342,059	+134.762%
2024-11-21	2.0300	2.2300	2.0300	2.1100	+3.431%	478,916	+133.649%
2024-11-20	2.0400	2.0900	1.9800	2.0400	0.000%	176,148	+141.667%
2024-11-19	1.7900	2.1200	1.7900	2.0400	+13.333%	511,623	+141.667%
2024-11-18	1.8200	1.8700	1.7600	1.8000	0.000%	218,652	+173.889%
2024-11-15	1.8800	1.9000	1.7500	1.8000	-7.216%	380,128	+173.889%
2024-11-14	1.8600	2.1700	1.8500	1.9400	+13.450%	1,486,949	+154.124%
2024-11-13	1.8300	1.8600	1.6825	1.7100	-6.557%	300,751	+188.304%
2024-11-12	1.9000	1.9000	1.8000	1.8300	-3.684%	229,873	+169.399%
2024-11-11	1.8400	1.9699	1.8300	1.9000	0.000%	240,276	+159.474%
2024-11-08	1.9500	1.9500	1.8000	1.9000	-1.554%	239,062	+159.474%
2024-11-07	1.9200	1.9899	1.9000	1.9300	+0.521%	247,051	+155.440%
2024-11-06	2.0000	2.0200	1.8900	1.9200	-2.041%	226,103	+156.771%
2024-11-05	1.8600	1.9800	1.8600	1.9600	+5.376%	183,917	+151.531%
2024-11-04	1.8400	1.9100	1.8300	1.8600	-0.535%	183,988	+165.054%
2024-11-01	1.8800	1.9490	1.8410	1.8700	+0.538%	152,635	+163.636%
2024-10-31	1.9000	1.9300	1.8100	1.8600	-3.125%	284,339	+165.054%
2024-10-30	2.0000	2.0007	1.9200	1.9200	-3.030%	321,616	+156.771%
2024-10-29	2.1600	2.1600	1.9700	1.9800	-7.477%	340,422	+148.990%
2024-10-28	2.0100	2.1600	2.0100	2.1400	+6.468%	255,144	+130.374%
2024-10-25	2.1300	2.1600	2.0100	2.0100	-6.512%	395,571	+145.274%
2024-10-24	2.1600	2.2096	2.0702	2.1500	-0.463%	458,511	+129.302%
2024-10-23	2.2100	2.2100	2.0900	2.1600	-1.818%	363,057	+128.241%
2024-10-22	2.1200	2.2100	2.0500	2.2000	+1.852%	340,996	+124.091%
2024-10-21	2.2000	2.2090	2.0800	2.1600	-3.571%	348,907	+128.241%
2024-10-18	2.0600	2.2460	2.0500	2.2400	+7.177%	916,632	+120.089%
2024-10-17	2.1200	2.1701	2.0780	2.0900	-5.856%	854,806	+135.885%
2024-10-16	2.3100	2.3400	2.1000	2.2200	-3.896%	1,849,551	+122.072%
2024-10-15	2.4500	2.5100	2.1500	2.3100	+15.500%	25,792,663	+113.420%
2024-10-14	2.1700	2.1998	1.9000	2.0000	-8.676%	942,673	+146.500%
2024-10-11	2.2200	2.2597	2.1200	2.1900	-1.351%	424,519	+125.114%
2024-10-10	2.1600	2.2350	2.1001	2.2200	+1.370%	356,704	+122.072%
2024-10-09	2.3800	2.3900	2.1100	2.1900	-8.368%	821,081	+125.114%
2024-10-08	2.4700	2.5500	2.3012	2.3900	-2.449%	701,359	+106.276%
2024-10-07	2.5000	2.6000	2.3700	2.4500	-0.810%	548,887	+101.224%
2024-10-04	2.3700	2.7000	2.3700	2.4700	+4.219%	1,144,476	+99.595%
2024-10-03	2.3600	2.4800	2.3201	2.3700	-2.469%	420,149	+108.017%
2024-10-02	2.2600	2.4900	2.2006	2.4300	+4.741%	789,017	+102.881%
2024-10-01	2.5100	2.5199	2.2000	2.3200	-6.827%	1,390,854	+112.500%
2024-09-30	2.6100	2.7000	2.4450	2.4900	-6.391%	1,160,981	+97.992%
2024-09-27	2.6100	2.8100	2.4500	2.6600	+1.916%	1,559,029	+85.338%
2024-09-26	2.9600	3.0697	2.6100	2.6100	-11.224%	2,961,808	+88.889%
2024-09-25	3.0100	3.3087	2.7900	2.9400	+0.685%	4,252,033	+67.687%
2024-09-24	2.8700	3.2000	2.6600	2.9200	+1.742%	2,460,924	+68.836%
2024-09-23	3.1500	3.3500	2.8500	2.8700	-10.592%	4,494,358	+71.777%
2024-09-20	2.3600	3.5100	2.3600	3.2100	+32.645%	25,140,066	+53.583%
2024-09-19	2.4300	2.6400	2.2750	2.4200	+6.140%	4,122,376	+103.719%
2024-09-18	2.6400	2.6800	2.2800	2.2800	-17.986%	4,523,065	+116.228%
2024-09-17	2.7400	3.3500	2.6300	2.7800	-3.136%	36,309,983	+77.338%
2024-09-16	2.0300	3.8300	1.8200	2.8700	+42.079%	65,955,048	+71.777%
2024-09-13	2.0900	2.5800	1.8400	2.0200	+41.259%	136,724,965	+144.059%
2024-09-12	1.3300	1.4900	1.3000	1.4300	+10.853%	12,694,701	+244.755%
2024-09-11	1.1800	1.2900	1.1800	1.2900	+7.950%	448,076	+282.171%
2024-09-10	1.1600	1.2200	1.1400	1.1950	+3.017%	297,666	+312.552%
2024-09-09	1.1700	1.1900	1.1200	1.1600	-1.695%	419,446	+325.000%
2024-09-06	1.1800	1.2203	1.1500	1.1800	-0.840%	379,647	+317.797%
2024-09-05	1.2600	1.2900	1.1500	1.1900	-4.800%	689,793	+314.286%
2024-09-04	1.1700	1.3300	1.1600	1.2500	+3.306%	914,845	+294.400%
2024-09-03	1.1800	1.2700	1.1800	1.2100	+9.009%	1,658,632	+307.438%
2024-08-30	1.1500	1.1600	1.1100	1.1100	-4.310%	264,507	+344.144%
2024-08-29	1.1200	1.1750	1.1200	1.1600	+2.655%	171,824	+325.000%
2024-08-28	1.1100	1.1691	1.1000	1.1300	0.000%	251,179	+336.283%
2024-08-27	1.1700	1.1700	1.1000	1.1300	-3.419%	325,869	+336.283%
2024-08-26	1.0700	1.1700	1.0600	1.1700	+9.346%	454,471	+321.368%
2024-08-23	1.0600	1.0799	1.0100	1.0700	+1.905%	167,094	+360.748%
2024-08-22	1.1300	1.1300	1.0400	1.0500	-6.250%	225,305	+369.524%
2024-08-21	1.0600	1.1300	1.0500	1.1200	+4.673%	264,927	+340.179%
2024-08-20	1.0700	1.0800	1.0100	1.0700	-0.926%	430,392	+360.748%
2024-08-19	1.0550	1.1400	1.0100	1.0800	+4.854%	1,074,376	+356.481%
2024-08-16	1.0700	1.0800	1.0000	1.0300	-4.630%	635,670	+378.641%

.dark-mode .GCKts2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GCKts2{ 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