Dark

IMRX
Immuneering Corporation Class A Common Stock
stock NASDAQ

At Close

Dec 11, 2025 3:59:50 PM EST

6.20USD+0.731%(+0.04)820,467

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 11, 2025 9:25:30 AM EST

6.15USD-0.162%(-0.01)3,485

After-hours

Dec 11, 2025 4:08:30 PM EST

6.23USD+0.403%(+0.03)1,300

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	6.0700	6.5400	6.0500	6.2000	+0.649%	820,467	0.000%
2025-12-10	6.2100	6.2100	5.9300	6.1600	-1.282%	994,020	+0.649%
2025-12-09	6.4600	6.5785	6.2000	6.2400	-4.294%	663,012	-0.641%
2025-12-08	6.4000	6.7250	6.3800	6.5200	+1.875%	799,554	-4.908%
2025-12-05	6.6300	6.7050	6.3500	6.4000	-4.335%	742,514	-3.125%
2025-12-04	6.7600	6.8055	6.6000	6.6900	-0.742%	589,599	-7.324%
2025-12-03	6.7100	6.7800	6.4225	6.7400	+0.747%	585,485	-8.012%
2025-12-02	7.0600	7.2050	6.6900	6.6900	-5.642%	836,859	-7.324%
2025-12-01	7.5800	7.5800	6.9400	7.0900	-7.441%	847,978	-12.553%
2025-11-28	7.4100	7.7600	7.3700	7.6600	+1.997%	682,687	-19.060%
2025-11-26	7.4700	7.5300	7.3239	7.5100	+0.941%	496,631	-17.443%
2025-11-25	7.5000	7.6200	7.2100	7.4400	-0.668%	493,492	-16.667%
2025-11-24	7.3500	7.5600	7.2000	7.4900	+2.603%	1,205,351	-17.223%
2025-11-21	6.9500	7.4500	6.6200	7.3000	+4.435%	1,044,095	-15.068%
2025-11-20	7.3100	7.4200	6.9550	6.9900	-2.510%	941,062	-11.302%
2025-11-19	7.0800	7.5000	7.0300	7.1700	+0.280%	777,722	-13.529%
2025-11-18	6.8700	7.2800	6.6600	7.1500	+3.324%	1,267,272	-13.287%
2025-11-17	6.3900	7.0450	6.2809	6.9200	+8.976%	1,087,254	-10.405%
2025-11-14	6.2000	6.6600	6.0002	6.3500	-1.550%	1,305,805	-2.362%
2025-11-13	6.8200	7.5700	6.3180	6.4500	-2.568%	3,303,139	-3.876%
2025-11-12	6.8300	6.9492	6.4723	6.6200	-1.780%	810,814	-6.344%
2025-11-11	6.8600	6.9323	6.5300	6.7400	-2.460%	1,384,983	-8.012%
2025-11-10	7.0000	7.1500	6.6200	6.9100	+0.290%	1,499,361	-10.275%
2025-11-07	6.5000	6.9500	5.9800	6.8900	+4.079%	2,032,050	-10.015%
2025-11-06	6.4400	6.8000	6.2600	6.6200	+3.276%	1,187,054	-6.344%
2025-11-05	6.3800	6.5800	6.2700	6.4100	+0.470%	684,547	-3.276%
2025-11-04	6.2100	6.7300	6.1500	6.3800	-2.744%	1,028,260	-2.821%
2025-11-03	6.7500	7.1500	6.5100	6.5600	-4.512%	1,223,894	-5.488%
2025-10-31	6.5500	7.0500	6.5000	6.8700	+7.176%	1,738,302	-9.753%
2025-10-30	6.1200	6.6800	6.1000	6.4100	+2.560%	965,239	-3.276%
2025-10-29	6.5900	6.5900	6.1800	6.2500	-3.698%	751,694	-0.800%
2025-10-28	6.3400	6.5450	6.1325	6.4900	+3.016%	938,916	-4.468%
2025-10-27	6.0400	6.4400	5.9200	6.3000	+4.305%	1,112,157	-1.587%
2025-10-24	5.7400	6.1900	5.6500	6.0400	+7.282%	1,080,001	+2.649%
2025-10-23	5.3600	5.6700	5.3200	5.6300	+5.234%	875,600	+10.124%
2025-10-22	5.7800	5.8400	5.2300	5.3500	-8.547%	1,433,492	+15.888%
2025-10-21	5.5500	5.9150	5.4500	5.8500	+4.278%	1,084,214	+5.983%
2025-10-20	5.5800	5.8000	5.4450	5.6100	+0.538%	1,000,851	+10.517%
2025-10-17	5.5300	5.6500	5.3550	5.5800	+0.722%	1,276,609	+11.111%
2025-10-16	6.1000	6.2700	5.5200	5.5400	-10.065%	1,649,501	+11.913%
2025-10-15	5.9800	6.3200	5.8050	6.1600	+3.356%	1,621,633	+0.649%
2025-10-14	6.0800	6.3700	5.9200	5.9600	-2.932%	1,129,555	+4.027%
2025-10-13	6.1100	6.2000	5.8100	6.1400	+0.163%	1,793,096	+0.977%
2025-10-10	6.2700	6.4200	6.0300	6.1300	-1.763%	1,853,097	+1.142%
2025-10-09	6.6400	6.6499	6.1600	6.2400	-4.000%	1,550,626	-0.641%
2025-10-08	6.2400	6.5400	6.1259	6.5000	+6.383%	2,299,576	-4.615%
2025-10-07	6.4700	6.4899	6.0600	6.1100	-2.707%	1,757,435	+1.473%
2025-10-06	6.1400	6.6000	6.0800	6.2800	+3.802%	2,272,583	-1.274%
2025-10-03	6.6000	6.9500	6.0200	6.0500	-7.351%	3,545,421	+2.479%
2025-10-02	6.6400	6.9900	6.4600	6.5300	+2.673%	2,935,971	-5.054%
2025-10-01	6.9700	7.0500	6.3000	6.3600	-9.143%	3,701,798	-2.516%
2025-09-30	6.9400	7.1250	6.3600	7.0000	+3.704%	3,608,973	-11.429%
2025-09-29	8.0300	8.0500	6.4150	6.7500	-16.460%	6,085,166	-8.148%
2025-09-26	8.1800	8.2900	7.5201	8.0800	+1.000%	6,008,939	-23.267%
2025-09-25	9.5900	9.6000	7.2500	8.0000	-13.326%	21,027,000	-22.500%
2025-09-24	8.6400	9.4766	8.6100	9.2300	+7.451%	7,945,524	-32.828%
2025-09-23	9.4000	9.6500	8.4000	8.5900	-1.604%	1,951,300	-27.823%
2025-09-22	9.2500	10.0800	8.7000	8.7300	-5.724%	1,417,979	-28.981%
2025-09-19	9.1600	9.3400	8.9000	9.2600	+2.775%	578,109	-33.045%
2025-09-18	8.1600	9.0500	8.1600	9.0100	+11.648%	529,788	-31.188%
2025-09-17	8.2000	8.5000	7.9800	8.0700	-2.888%	510,157	-23.172%
2025-09-16	8.1100	8.7099	7.9400	8.3100	+5.725%	596,284	-25.391%
2025-09-15	8.6200	8.8491	7.8200	7.8600	-7.420%	704,273	-21.120%
2025-09-12	8.0700	8.5899	7.9700	8.4900	+3.410%	858,820	-26.973%
2025-09-11	7.6700	8.4500	7.6500	8.2100	+0.860%	930,890	-24.482%
2025-09-10	7.9900	9.3700	7.5000	8.1400	+15.461%	3,329,691	-23.833%
2025-09-09	6.0000	7.1600	5.9700	7.0500	+18.487%	1,667,547	-12.057%
2025-09-08	5.5300	6.0500	5.4650	5.9500	+7.985%	837,438	+4.202%
2025-09-05	5.4800	5.6179	5.1700	5.5100	+0.916%	594,017	+12.523%
2025-09-04	5.4700	5.5300	5.3050	5.4600	+1.676%	452,186	+13.553%
2025-09-03	5.8700	5.8821	5.1650	5.3700	-10.351%	850,694	+15.456%
2025-09-02	5.6400	6.3500	5.5801	5.9900	+4.174%	879,594	+3.506%
2025-08-29	5.6200	5.7600	5.4700	5.7500	+2.679%	376,348	+7.826%
2025-08-28	5.1000	5.6530	5.0500	5.6000	+7.900%	639,354	+10.714%
2025-08-27	5.7500	6.1800	5.1300	5.1900	-12.331%	841,041	+19.461%
2025-08-26	6.0000	6.1400	5.7800	5.9200	-0.504%	647,136	+4.730%
2025-08-25	4.7900	6.1300	4.7000	5.9500	+21.677%	2,620,443	+4.202%
2025-08-22	4.6800	4.9800	4.5022	4.8900	+5.616%	1,268,827	+26.789%
2025-08-21	3.7100	4.7000	3.7000	4.6300	+34.985%	6,459,681	+33.909%
2025-08-20	3.3500	3.4600	3.2500	3.4300	+2.388%	165,686	+80.758%
2025-08-19	3.5800	3.6492	3.3200	3.3500	-4.286%	258,895	+85.075%
2025-08-18	3.8000	3.9500	3.4500	3.5000	-6.915%	606,404	+77.143%
2025-08-15	3.0000	3.8100	3.0000	3.7600	+23.684%	843,587	+64.894%
2025-08-14	3.1800	3.1800	2.9000	3.0400	-5.590%	596,463	+103.947%
2025-08-13	3.2200	3.2850	3.1008	3.2200	-0.923%	212,989	+92.547%
2025-08-12	3.2400	3.2500	3.0350	3.2500	+1.246%	447,556	+90.769%
2025-08-11	3.2500	3.4250	3.2100	3.2100	-1.231%	298,058	+93.146%
2025-08-08	3.5200	3.5274	3.2400	3.2500	-7.407%	347,248	+90.769%
2025-08-07	3.5200	3.5700	3.4100	3.5100	-0.284%	199,171	+76.638%
2025-08-06	3.6000	3.6175	3.4100	3.5200	-1.401%	129,982	+76.136%
2025-08-05	3.3800	3.5800	3.3700	3.5700	+4.082%	228,860	+73.669%
2025-08-04	3.2600	3.4500	3.2500	3.4300	+1.780%	266,991	+80.758%
2025-08-01	3.3000	3.5163	3.2800	3.3700	-2.035%	271,507	+83.976%
2025-07-31	3.6100	3.6701	3.4300	3.4400	-5.234%	260,235	+80.233%
2025-07-30	3.6600	3.7400	3.4200	3.6300	-1.359%	232,678	+70.799%
2025-07-29	3.9700	3.9700	3.6100	3.6800	-5.882%	520,766	+68.478%
2025-07-28	4.0000	4.0350	3.7500	3.9100	-3.695%	405,570	+58.568%
2025-07-25	4.0500	4.1800	3.9600	4.0600	+1.500%	212,045	+52.709%
2025-07-24	4.1200	4.2500	4.0000	4.0000	-2.439%	393,210	+55.000%
2025-07-23	4.2800	4.6892	4.0800	4.1000	-2.844%	979,089	+51.220%
2025-07-22	4.2400	4.2400	3.9500	4.2200	-0.472%	360,385	+46.919%
2025-07-21	4.2300	4.3500	4.0420	4.2400	+2.663%	477,712	+46.226%
2025-07-18	4.3300	4.3300	4.0800	4.1300	-3.953%	317,538	+50.121%
2025-07-17	4.0100	4.3200	3.9500	4.3000	+8.586%	686,507	+44.186%
2025-07-16	4.0750	4.1700	3.8200	3.9600	-5.263%	637,701	+56.566%
2025-07-15	4.1900	4.3000	4.1100	4.1800	+0.240%	572,606	+48.325%
2025-07-14	4.4700	4.5500	3.9500	4.1700	-5.656%	1,055,958	+48.681%
2025-07-11	4.2800	4.5150	4.1400	4.4200	+2.079%	806,407	+40.271%
2025-07-10	4.4900	4.5900	4.1800	4.3300	-2.697%	907,506	+43.187%
2025-07-09	4.0600	4.6000	4.0100	4.4500	+11.250%	1,989,884	+39.326%
2025-07-08	4.1150	4.1500	3.9211	4.0000	-1.235%	752,305	+55.000%
2025-07-07	3.5000	4.1698	3.4300	4.0500	+17.391%	2,075,715	+53.086%
2025-07-03	3.6900	3.7200	3.3100	3.4500	-3.900%	908,529	+79.710%
2025-07-02	3.4600	3.6900	3.4500	3.5900	+4.360%	708,067	+72.702%
2025-07-01	3.3200	3.5650	3.2200	3.4400	+2.077%	827,698	+80.233%
2025-06-30	3.5700	3.6300	3.2000	3.3700	-4.533%	1,029,914	+83.976%
2025-06-27	3.2200	3.8734	3.1400	3.5300	+10.658%	2,758,527	+75.637%
2025-06-26	3.0900	3.2000	2.9200	3.1900	+5.629%	1,252,043	+94.357%
2025-06-25	2.8800	3.2400	2.8700	3.0200	+2.721%	2,295,438	+105.298%
2025-06-24	2.5500	3.0000	2.4800	2.9400	+20.492%	1,997,013	+110.884%
2025-06-23	2.5200	2.5500	2.2900	2.4400	-4.688%	1,398,859	+154.098%
2025-06-20	2.9550	3.0900	2.4000	2.5600	-7.581%	4,730,169	+142.188%
2025-06-18	2.0700	2.9699	2.0600	2.7700	+52.198%	13,723,614	+123.827%
2025-06-17	2.5600	2.5991	1.6600	1.8200	-23.207%	22,550,507	+240.659%
2025-06-16	2.1000	2.4000	2.1000	2.3700	+24.737%	1,640,687	+161.603%
2025-06-13	1.9600	2.0200	1.8600	1.9000	-3.061%	176,767	+226.316%
2025-06-12	2.1000	2.1000	1.9100	1.9600	-7.547%	296,351	+216.327%
2025-06-11	2.1600	2.1600	1.9999	2.1200	-2.304%	326,145	+192.453%
2025-06-10	2.2000	2.2400	2.1200	2.1700	0.000%	291,491	+185.714%
2025-06-09	2.1800	2.2297	2.0600	2.1700	+1.878%	360,458	+185.714%
2025-06-06	2.0200	2.4050	2.0137	2.1300	+3.902%	748,050	+191.080%
2025-06-05	2.0100	2.0650	1.9000	2.0500	+4.592%	379,086	+202.439%
2025-06-04	2.0000	2.0000	1.8600	1.9600	0.000%	184,954	+216.327%
2025-06-03	1.8500	2.0200	1.8001	1.9600	+4.813%	437,478	+216.327%
2025-06-02	1.7000	1.8900	1.6800	1.8700	+9.357%	255,174	+231.551%
2025-05-30	1.7300	1.7300	1.6300	1.7100	+0.885%	130,391	+262.573%
2025-05-29	1.8200	1.8500	1.5800	1.6950	-5.833%	294,928	+265.782%
2025-05-28	1.6900	1.8400	1.6200	1.8000	+9.756%	299,217	+244.444%
2025-05-27	1.5600	1.6700	1.5600	1.6400	+6.494%	130,770	+278.049%
2025-05-23	1.4500	1.5800	1.4200	1.5400	+6.207%	227,495	+302.597%
2025-05-22	1.5000	1.5112	1.4000	1.4500	-2.027%	117,895	+327.586%
2025-05-21	1.5400	1.5400	1.4400	1.4800	-5.732%	192,103	+318.919%
2025-05-20	1.5500	1.5700	1.4813	1.5700	+3.289%	204,926	+294.904%
2025-05-19	1.4500	1.6500	1.4300	1.5200	+5.556%	342,734	+307.895%
2025-05-16	1.2900	1.5279	1.2900	1.4400	+12.062%	631,716	+330.556%
2025-05-15	1.2700	1.2850	1.2400	1.2850	+1.984%	92,683	+382.490%
2025-05-14	1.2600	1.3045	1.2201	1.2600	-1.563%	149,168	+392.063%
2025-05-13	1.2100	1.2800	1.1750	1.2800	+7.563%	290,854	+384.375%
2025-05-12	1.1700	1.2200	1.1000	1.1900	+4.386%	369,802	+421.008%
2025-05-09	1.2000	1.2300	1.1100	1.1400	-4.202%	223,905	+443.860%
2025-05-08	1.1300	1.2200	1.1200	1.1900	+8.182%	356,247	+421.008%
2025-05-07	1.2400	1.2408	1.1000	1.1000	-7.563%	322,546	+463.636%
2025-05-06	1.2700	1.2999	1.1900	1.1900	-4.800%	193,155	+421.008%
2025-05-05	1.2500	1.2508	1.2301	1.2500	+0.806%	135,247	+396.000%
2025-05-02	1.3200	1.3200	1.2101	1.2400	-3.876%	188,979	+400.000%
2025-05-01	1.2300	1.3000	1.2100	1.2900	+8.403%	256,462	+380.620%
2025-04-30	1.4400	1.4700	1.1700	1.1900	-19.048%	707,043	+421.008%
2025-04-29	1.4500	1.5000	1.4300	1.4700	+1.379%	84,501	+321.769%
2025-04-28	1.4500	1.5100	1.4099	1.4500	0.000%	91,222	+327.586%
2025-04-25	1.4700	1.4896	1.4295	1.4500	-0.685%	47,219	+327.586%
2025-04-24	1.4300	1.4850	1.4200	1.4600	+3.546%	77,231	+324.658%
2025-04-23	1.4000	1.4500	1.4000	1.4100	+2.174%	54,394	+339.716%
2025-04-22	1.3600	1.3950	1.2700	1.3800	0.000%	107,993	+349.275%
2025-04-21	1.2900	1.3900	1.2550	1.3800	+8.661%	120,646	+349.275%
2025-04-17	1.3000	1.3032	1.2400	1.2700	+1.600%	62,042	+388.189%
2025-04-16	1.2600	1.3000	1.2300	1.2500	-3.101%	65,303	+396.000%
2025-04-15	1.2800	1.3793	1.2800	1.2900	-0.769%	78,581	+380.620%
2025-04-14	1.3200	1.3800	1.2500	1.3000	+0.775%	215,435	+376.923%
2025-04-11	1.2300	1.3351	1.2300	1.2900	+4.032%	140,870	+380.620%
2025-04-10	1.2800	1.2800	1.2100	1.2400	-3.876%	152,577	+400.000%
2025-04-09	1.2400	1.3100	1.1300	1.2900	+3.200%	419,193	+380.620%
2025-04-08	1.4100	1.4100	1.2300	1.2500	-7.407%	160,608	+396.000%
2025-04-07	1.3800	1.4500	1.3100	1.3500	-4.255%	119,204	+359.259%
2025-04-04	1.4700	1.4954	1.4000	1.4100	-6.623%	154,386	+339.716%
2025-04-03	1.5000	1.5500	1.4800	1.5100	-3.205%	86,458	+310.596%
2025-04-02	1.5400	1.6050	1.5101	1.5600	+4.000%	89,881	+297.436%
2025-04-01	1.5400	1.6199	1.4950	1.5000	-1.316%	175,778	+313.333%
2025-03-31	1.6100	1.6598	1.5200	1.5200	-7.317%	172,602	+307.895%
2025-03-28	1.6400	1.6700	1.5950	1.6400	-1.205%	85,325	+278.049%
2025-03-27	1.6700	1.6850	1.6101	1.6600	+1.220%	94,138	+273.494%
2025-03-26	1.6900	1.7006	1.6000	1.6400	-2.959%	116,365	+278.049%
2025-03-25	1.7200	1.7200	1.6500	1.6900	-2.874%	113,731	+266.864%
2025-03-24	1.8000	1.8898	1.7101	1.7400	-3.333%	179,955	+256.322%
2025-03-21	1.5200	1.9100	1.5153	1.8000	+9.091%	726,191	+244.444%
2025-03-20	1.6700	1.6800	1.6206	1.6500	-1.786%	100,616	+275.758%
2025-03-19	1.7100	1.7100	1.6300	1.6800	0.000%	169,501	+269.048%
2025-03-18	1.6500	1.7000	1.6320	1.6800	0.000%	98,540	+269.048%
2025-03-17	1.6300	1.6900	1.6300	1.6800	+5.000%	128,087	+269.048%
2025-03-14	1.5700	1.6600	1.5600	1.6000	+3.896%	180,652	+287.500%
2025-03-13	1.5100	1.5700	1.4800	1.5400	+1.316%	145,248	+302.597%
2025-03-12	1.5200	1.5455	1.4800	1.5200	+1.333%	98,020	+307.895%
2025-03-11	1.4700	1.5000	1.4200	1.5000	+2.740%	168,066	+313.333%
2025-03-10	1.5200	1.5600	1.4500	1.4600	-3.947%	191,840	+324.658%
2025-03-07	1.5300	1.5801	1.5100	1.5200	+0.662%	181,619	+307.895%
2025-03-06	1.4600	1.5500	1.4600	1.5100	+0.667%	154,033	+310.596%
2025-03-05	1.4750	1.5100	1.4600	1.5000	+1.351%	123,914	+313.333%
2025-03-04	1.4800	1.5030	1.4000	1.4800	0.000%	246,557	+318.919%
2025-03-03	1.6800	1.6800	1.4200	1.4800	-10.303%	560,632	+318.919%
2025-02-28	1.6550	1.6891	1.6201	1.6500	-1.198%	191,323	+275.758%
2025-02-27	1.7100	1.7400	1.6600	1.6700	-0.595%	132,010	+271.257%
2025-02-26	1.6500	1.7100	1.6500	1.6800	+1.818%	97,575	+269.048%
2025-02-25	1.6900	1.6999	1.6235	1.6500	-2.367%	225,081	+275.758%
2025-02-24	1.7800	1.7800	1.6700	1.6900	-3.977%	211,602	+266.864%
2025-02-21	1.7100	1.8200	1.7000	1.7600	+2.924%	450,535	+252.273%
2025-02-20	1.7600	1.7700	1.7000	1.7100	-3.390%	240,205	+262.573%
2025-02-19	1.8100	1.8400	1.7700	1.7700	-3.804%	265,871	+250.282%
2025-02-18	1.8400	1.8900	1.8000	1.8400	-1.075%	179,071	+236.957%
2025-02-14	1.9000	1.9200	1.8500	1.8600	0.000%	169,947	+233.333%
2025-02-13	1.8300	1.8900	1.8200	1.8600	+2.198%	230,361	+233.333%
2025-02-12	1.7900	1.8400	1.7806	1.8200	+1.111%	188,134	+240.659%
2025-02-11	1.8400	1.8600	1.8000	1.8000	-3.226%	202,071	+244.444%
2025-02-10	1.9200	1.9200	1.8300	1.8600	-2.105%	374,635	+233.333%
2025-02-07	2.0000	2.0200	1.8800	1.9000	-4.523%	407,348	+226.316%
2025-02-06	1.9700	2.1000	1.9400	1.9900	+4.188%	764,621	+211.558%
2025-02-05	1.9400	2.0000	1.8850	1.9100	-2.051%	453,117	+224.607%
2025-02-04	1.9100	1.9500	1.8650	1.9500	+3.723%	168,509	+217.949%
2025-02-03	1.8900	1.9500	1.8500	1.8800	-3.093%	366,076	+229.787%
2025-01-31	1.9600	2.0300	1.9000	1.9400	0.000%	254,483	+219.588%
2025-01-30	1.9400	2.0100	1.9000	1.9400	+1.571%	365,305	+219.588%
2025-01-29	1.9700	2.0153	1.8926	1.9100	-0.521%	191,036	+224.607%
2025-01-28	1.9000	1.9600	1.8700	1.9200	+1.053%	268,407	+222.917%
2025-01-27	2.0200	2.0800	1.9000	1.9000	-7.767%	469,386	+226.316%
2025-01-24	2.1200	2.2000	2.0208	2.0600	-4.186%	383,536	+200.971%
2025-01-23	2.1000	2.1750	2.0600	2.1500	+1.896%	377,523	+188.372%
2025-01-22	2.1000	2.1400	2.0500	2.1100	-0.472%	490,355	+193.839%
2025-01-21	2.0700	2.1600	1.9900	2.1200	+4.950%	508,544	+192.453%
2025-01-17	2.0000	2.0900	1.9342	2.0200	+3.061%	680,038	+206.931%
2025-01-16	1.9200	1.9900	1.8400	1.9600	+3.158%	815,841	+216.327%
2025-01-15	1.9500	2.0400	1.8600	1.9000	-2.564%	1,368,786	+226.316%
2025-01-14	2.0700	2.0700	1.9500	1.9500	-2.985%	846,494	+217.949%
2025-01-13	2.0400	2.0800	1.9300	2.0100	-2.899%	1,530,405	+208.458%
2025-01-10	2.0300	2.1800	1.9100	2.0700	+3.500%	1,599,117	+199.517%
2025-01-08	2.1400	2.2599	1.9000	2.0000	-15.254%	4,881,177	+210.000%
2025-01-07	3.7400	3.8000	2.3100	2.3600	0.000%	80,920,352	+162.712%
2025-01-06	2.4000	2.6000	2.3600	2.3600	+0.855%	711,850	+162.712%
2025-01-03	2.2200	2.3700	2.1800	2.3400	+5.882%	416,485	+164.957%
2025-01-02	2.2000	2.3000	2.1500	2.2100	+0.455%	264,583	+180.543%
2024-12-31	2.2600	2.2900	2.1300	2.2000	-2.222%	348,257	+181.818%
2024-12-30	2.3300	2.3500	2.1834	2.2500	-3.433%	324,122	+175.556%
2024-12-27	2.2000	2.3900	2.1400	2.3300	+6.881%	345,741	+166.094%
2024-12-26	2.2500	2.3000	2.1625	2.1800	-3.111%	306,868	+184.404%
2024-12-24	2.2100	2.2800	2.1300	2.2500	+2.273%	338,556	+175.556%
2024-12-23	2.0400	2.2400	1.9600	2.2000	+10.000%	629,553	+181.818%
2024-12-20	1.7900	2.0800	1.7900	2.0000	+8.696%	680,051	+210.000%
2024-12-19	1.6000	1.8600	1.5600	1.8400	+13.580%	509,934	+236.957%
2024-12-18	1.7100	1.8100	1.6100	1.6200	-6.358%	529,830	+282.716%
2024-12-17	1.8800	1.9300	1.7100	1.7300	0.000%	945,938	+258.382%
2024-12-16	1.6300	1.8000	1.6000	1.7300	+5.810%	549,372	+258.382%
2024-12-13	1.8500	1.8800	1.5200	1.6350	-17.005%	1,843,462	+279.205%
2024-12-12	2.0700	2.3000	1.9600	1.9700	-7.944%	8,052,590	+214.721%
2024-12-11	2.1400	2.1800	2.1008	2.1400	-1.382%	108,206	+189.720%
2024-12-10	2.1300	2.1996	2.0600	2.1700	+1.402%	188,328	+185.714%
2024-12-09	2.2300	2.2300	2.0700	2.1400	-1.835%	225,111	+189.720%
2024-12-06	2.1400	2.2200	2.1100	2.1800	+1.869%	252,976	+184.404%
2024-12-05	2.3400	2.3400	2.1001	2.1400	-6.550%	416,302	+189.720%
2024-12-04	2.0800	2.3300	2.0600	2.2900	+10.096%	755,194	+170.742%
2024-12-03	2.0500	2.1100	1.9800	2.0800	-0.952%	423,360	+198.077%
2024-12-02	2.0900	2.1900	2.0400	2.1000	+0.478%	222,410	+195.238%
2024-11-29	2.1600	2.2200	2.0200	2.0900	-1.878%	400,300	+196.651%
2024-11-27	2.0600	2.1595	2.0400	2.1300	+3.902%	154,269	+191.080%
2024-11-26	2.0900	2.1100	2.0300	2.0500	-1.442%	90,379	+202.439%
2024-11-25	2.0600	2.1605	2.0400	2.0800	-0.952%	286,995	+198.077%
2024-11-22	2.1600	2.2500	2.0606	2.1000	-0.474%	342,059	+195.238%
2024-11-21	2.0300	2.2300	2.0300	2.1100	+3.431%	478,916	+193.839%
2024-11-20	2.0400	2.0900	1.9800	2.0400	0.000%	176,148	+203.922%
2024-11-19	1.7900	2.1200	1.7900	2.0400	+13.333%	511,623	+203.922%
2024-11-18	1.8200	1.8700	1.7600	1.8000	0.000%	218,652	+244.444%
2024-11-15	1.8800	1.9000	1.7500	1.8000	-7.216%	380,128	+244.444%
2024-11-14	1.8600	2.1700	1.8500	1.9400	+13.450%	1,486,949	+219.588%
2024-11-13	1.8300	1.8600	1.6825	1.7100	-6.557%	300,751	+262.573%
2024-11-12	1.9000	1.9000	1.8000	1.8300	-3.684%	229,873	+238.798%
2024-11-11	1.8400	1.9699	1.8300	1.9000	0.000%	240,276	+226.316%
2024-11-08	1.9500	1.9500	1.8000	1.9000	-1.554%	239,062	+226.316%
2024-11-07	1.9200	1.9899	1.9000	1.9300	+0.521%	247,051	+221.244%
2024-11-06	2.0000	2.0200	1.8900	1.9200	-2.041%	226,103	+222.917%
2024-11-05	1.8600	1.9800	1.8600	1.9600	+5.376%	183,917	+216.327%
2024-11-04	1.8400	1.9100	1.8300	1.8600	-0.535%	183,988	+233.333%
2024-11-01	1.8800	1.9490	1.8410	1.8700	+0.538%	152,635	+231.551%
2024-10-31	1.9000	1.9300	1.8100	1.8600	-3.125%	284,339	+233.333%
2024-10-30	2.0000	2.0007	1.9200	1.9200	-3.030%	321,616	+222.917%
2024-10-29	2.1600	2.1600	1.9700	1.9800	-7.477%	340,422	+213.131%
2024-10-28	2.0100	2.1600	2.0100	2.1400	+6.468%	255,144	+189.720%
2024-10-25	2.1300	2.1600	2.0100	2.0100	-6.512%	395,571	+208.458%
2024-10-24	2.1600	2.2096	2.0702	2.1500	-0.463%	458,511	+188.372%
2024-10-23	2.2100	2.2100	2.0900	2.1600	-1.818%	363,057	+187.037%
2024-10-22	2.1200	2.2100	2.0500	2.2000	+1.852%	340,996	+181.818%
2024-10-21	2.2000	2.2090	2.0800	2.1600	-3.571%	348,907	+187.037%
2024-10-18	2.0600	2.2460	2.0500	2.2400	+7.177%	916,632	+176.786%
2024-10-17	2.1200	2.1701	2.0780	2.0900	-5.856%	854,806	+196.651%
2024-10-16	2.3100	2.3400	2.1000	2.2200	-3.896%	1,849,551	+179.279%
2024-10-15	2.4500	2.5100	2.1500	2.3100	+15.500%	25,792,663	+168.398%
2024-10-14	2.1700	2.1998	1.9000	2.0000	-8.676%	942,673	+210.000%
2024-10-11	2.2200	2.2597	2.1200	2.1900	-1.351%	424,519	+183.105%
2024-10-10	2.1600	2.2350	2.1001	2.2200	+1.370%	356,704	+179.279%
2024-10-09	2.3800	2.3900	2.1100	2.1900	-8.368%	821,081	+183.105%
2024-10-08	2.4700	2.5500	2.3012	2.3900	-2.449%	701,359	+159.414%
2024-10-07	2.5000	2.6000	2.3700	2.4500	-0.810%	548,887	+153.061%
2024-10-04	2.3700	2.7000	2.3700	2.4700	+4.219%	1,144,476	+151.012%
2024-10-03	2.3600	2.4800	2.3201	2.3700	-2.469%	420,149	+161.603%
2024-10-02	2.2600	2.4900	2.2006	2.4300	+4.741%	789,017	+155.144%
2024-10-01	2.5100	2.5199	2.2000	2.3200	-6.827%	1,390,854	+167.241%
2024-09-30	2.6100	2.7000	2.4450	2.4900	-6.391%	1,160,981	+148.996%
2024-09-27	2.6100	2.8100	2.4500	2.6600	+1.916%	1,559,029	+133.083%
2024-09-26	2.9600	3.0697	2.6100	2.6100	-11.224%	2,961,808	+137.548%
2024-09-25	3.0100	3.3087	2.7900	2.9400	+0.685%	4,252,033	+110.884%
2024-09-24	2.8700	3.2000	2.6600	2.9200	+1.742%	2,460,924	+112.329%
2024-09-23	3.1500	3.3500	2.8500	2.8700	-10.592%	4,494,358	+116.028%
2024-09-20	2.3600	3.5100	2.3600	3.2100	+32.645%	25,140,066	+93.146%
2024-09-19	2.4300	2.6400	2.2750	2.4200	+6.140%	4,122,376	+156.198%
2024-09-18	2.6400	2.6800	2.2800	2.2800	-17.986%	4,523,065	+171.930%
2024-09-17	2.7400	3.3500	2.6300	2.7800	-3.136%	36,309,983	+123.022%
2024-09-16	2.0300	3.8300	1.8200	2.8700	+42.079%	65,955,048	+116.028%
2024-09-13	2.0900	2.5800	1.8400	2.0200	+41.259%	136,724,965	+206.931%
2024-09-12	1.3300	1.4900	1.3000	1.4300	+10.853%	12,694,701	+333.566%
2024-09-11	1.1800	1.2900	1.1800	1.2900	+7.950%	448,076	+380.620%
2024-09-10	1.1600	1.2200	1.1400	1.1950	+3.017%	297,666	+418.828%
2024-09-09	1.1700	1.1900	1.1200	1.1600	-1.695%	419,446	+434.483%
2024-09-06	1.1800	1.2203	1.1500	1.1800	-0.840%	379,647	+425.424%
2024-09-05	1.2600	1.2900	1.1500	1.1900	-4.800%	689,793	+421.008%
2024-09-04	1.1700	1.3300	1.1600	1.2500	+3.306%	914,845	+396.000%
2024-09-03	1.1800	1.2700	1.1800	1.2100	+9.009%	1,658,632	+412.397%
2024-08-30	1.1500	1.1600	1.1100	1.1100	-4.310%	264,507	+458.559%
2024-08-29	1.1200	1.1750	1.1200	1.1600	+2.655%	171,824	+434.483%
2024-08-28	1.1100	1.1691	1.1000	1.1300	0.000%	251,179	+448.673%
2024-08-27	1.1700	1.1700	1.1000	1.1300	-3.419%	325,869	+448.673%
2024-08-26	1.0700	1.1700	1.0600	1.1700	+9.346%	454,471	+429.915%
2024-08-23	1.0600	1.0799	1.0100	1.0700	+1.905%	167,094	+479.439%
2024-08-22	1.1300	1.1300	1.0400	1.0500	-6.250%	225,305	+490.476%
2024-08-21	1.0600	1.1300	1.0500	1.1200	+4.673%	264,927	+453.571%
2024-08-20	1.0700	1.0800	1.0100	1.0700	-0.926%	430,392	+479.439%
2024-08-19	1.0550	1.1400	1.0100	1.0800	+4.854%	1,074,376	+474.074%
2024-08-16	1.0700	1.0800	1.0000	1.0300	-4.630%	635,670	+501.942%
2024-08-15	1.0700	1.1100	1.0600	1.0800	0.000%	494,591	+474.074%
2024-08-14	1.1000	1.1500	1.0650	1.0800	-5.263%	453,254	+474.074%
2024-08-13	1.1200	1.1900	1.1200	1.1400	0.000%	379,825	+443.860%
2024-08-12	1.0800	1.1600	1.0700	1.1400	+4.587%	502,237	+443.860%
2024-08-09	1.0900	1.1399	1.0700	1.0900	-2.679%	582,559	+468.807%
2024-08-08	1.1300	1.1900	1.0900	1.1200	-1.754%	511,605	+453.571%
2024-08-07	1.1900	1.3099	1.1000	1.1400	-8.065%	850,894	+443.860%
2024-08-06	1.2600	1.3700	1.1900	1.2400	+1.639%	2,307,887	+400.000%
2024-08-05	1.1200	1.3500	1.1000	1.2200	-8.271%	1,231,327	+408.197%
2024-08-02	1.3200	1.4600	1.1800	1.3300	-1.481%	2,849,889	+366.165%
2024-08-01	1.5500	1.7700	1.2900	1.3500	+19.469%	67,230,630	+359.259%
2024-07-31	1.1500	1.1784	1.1300	1.1300	0.000%	6,827,507	+448.673%
2024-07-30	1.2700	1.2900	1.1100	1.1300	-11.719%	131,470	+448.673%
2024-07-29	1.2600	1.3300	1.2500	1.2800	+3.226%	192,236	+384.375%
2024-07-26	1.2400	1.2999	1.2000	1.2400	+0.813%	65,135	+400.000%
2024-07-25	1.1600	1.2400	1.1500	1.2300	+6.957%	77,320	+404.065%
2024-07-24	1.1900	1.2000	1.1400	1.1500	-3.361%	38,290	+439.130%
2024-07-23	1.1900	1.2000	1.1240	1.1900	-0.833%	80,491	+421.008%
2024-07-22	1.1200	1.2400	1.1200	1.2000	+8.108%	78,070	+416.667%
2024-07-19	1.1400	1.1600	1.1000	1.1100	-2.632%	64,459	+458.559%
2024-07-18	1.1800	1.2400	1.1300	1.1400	-2.564%	72,007	+443.860%
2024-07-17	1.2100	1.2600	1.1200	1.1700	-6.400%	188,970	+429.915%
2024-07-16	1.2400	1.2900	1.1900	1.2500	+2.459%	248,684	+396.000%
2024-07-15	1.2400	1.2554	1.2000	1.2200	-1.613%	76,768	+408.197%
2024-07-12	1.3300	1.3300	1.2101	1.2400	-5.344%	195,769	+400.000%
2024-07-11	1.3500	1.3989	1.1800	1.3100	-2.239%	297,985	+373.282%
2024-07-10	1.1400	1.3500	1.1399	1.3400	+20.721%	279,011	+362.687%
2024-07-09	1.1100	1.1400	1.0900	1.1100	-0.893%	66,566	+458.559%
2024-07-08	1.1100	1.1700	1.1000	1.1200	+2.752%	146,610	+453.571%
2024-07-05	1.1100	1.1300	1.0600	1.0900	-3.540%	143,088	+468.807%
2024-07-03	1.1000	1.1900	1.0900	1.1300	+3.670%	112,038	+448.673%
2024-07-02	1.1800	1.1900	1.0500	1.0900	-6.838%	594,645	+468.807%
2024-07-01	1.3400	1.3400	1.1700	1.1700	-8.594%	354,198	+429.915%
2024-06-28	1.4400	1.4400	1.2800	1.2800	-10.490%	2,499,247	+384.375%
2024-06-27	1.3900	1.4350	1.3200	1.4300	+3.623%	177,546	+333.566%
2024-06-26	1.4100	1.4400	1.3600	1.3800	-3.497%	150,939	+349.275%
2024-06-25	1.4900	1.4900	1.3800	1.4300	-4.027%	263,169	+333.566%
2024-06-24	1.4300	1.5500	1.4300	1.4900	+4.196%	132,560	+316.107%

.dark-mode .GDfvM5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GDfvM5{ 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