Dark

IMRX
Immuneering Corporation Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:21:34 PM EDT

4.77USD+5.298%(+0.24)909,007

4.77Bid 4.78Ask 0.01Spread

Pre-market

Aug 10, 2026 8:22:30 AM EDT

4.55USD+0.887%(+0.04)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

4.51USD-0.221%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	4.5900	4.8700	4.5900	4.7700	+5.298%	909,007	0.000%
2026-08-10	4.5200	4.6500	4.5100	4.5300	+0.443%	706,836	+5.298%
2026-08-07	4.5300	4.5700	4.4298	4.5100	+1.121%	723,266	+5.765%
2026-08-06	4.6400	4.7200	4.3501	4.4600	+1.595%	772,324	+6.951%
2026-08-05	4.4600	4.4850	4.3180	4.3900	-0.227%	508,605	+8.656%
2026-08-04	4.2200	4.4100	4.2000	4.4000	+5.516%	764,821	+8.409%
2026-08-03	4.1450	4.2550	4.0700	4.1700	+0.969%	497,568	+14.388%
2026-07-31	4.2800	4.2800	4.0600	4.1300	-2.364%	409,672	+15.496%
2026-07-30	4.0900	4.2800	4.0700	4.2300	+4.316%	510,073	+12.766%
2026-07-29	4.3000	4.3280	4.0300	4.0550	-4.363%	801,356	+17.633%
2026-07-28	4.3600	4.3600	4.0800	4.2400	-2.752%	712,595	+12.500%
2026-07-27	4.3800	4.5100	4.3300	4.3600	+0.926%	459,903	+9.404%
2026-07-24	4.4200	4.4200	4.2900	4.3200	-1.595%	465,317	+10.417%
2026-07-23	4.3700	4.4300	4.2800	4.3900	-1.790%	514,556	+8.656%
2026-07-22	4.4100	4.5050	4.3998	4.4700	+0.224%	616,125	+6.711%
2026-07-21	4.3000	4.5050	4.2700	4.4600	+3.963%	759,522	+6.951%
2026-07-20	4.7700	4.9100	4.2800	4.2900	-7.543%	1,198,599	+11.189%
2026-07-17	4.7200	4.8900	4.6200	4.6400	-2.929%	1,449,200	+2.802%
2026-07-16	5.1400	5.1600	4.7500	4.7800	-7.364%	1,279,980	-0.209%
2026-07-15	5.1800	5.2000	5.0600	5.1600	-0.960%	526,165	-7.558%
2026-07-14	5.1700	5.2450	5.1100	5.2100	+0.969%	551,761	-8.445%
2026-07-13	5.0700	5.1750	4.9300	5.1600	+0.978%	703,974	-7.558%
2026-07-10	5.3300	5.3300	5.0050	5.1100	-4.664%	827,746	-6.654%
2026-07-09	5.4400	5.7000	5.3350	5.3600	-3.074%	1,053,052	-11.007%
2026-07-08	5.1600	5.5600	5.0959	5.5300	+8.431%	1,587,719	-13.743%
2026-07-07	5.1100	5.2295	4.9922	5.1000	-0.778%	1,000,690	-6.471%
2026-07-06	5.2000	5.3010	5.1100	5.1400	-0.963%	834,687	-7.198%
2026-07-02	5.0700	5.2500	5.0100	5.1900	+2.772%	1,162,463	-8.092%
2026-07-01	4.9900	5.1750	4.8800	5.0500	+1.202%	1,100,619	-5.545%
2026-06-30	5.0600	5.1200	4.8400	4.9900	-1.188%	1,284,362	-4.409%
2026-06-29	4.6400	5.1400	4.6400	5.0500	+6.092%	1,938,815	-5.545%
2026-06-26	4.4900	4.7800	4.4850	4.7600	+5.077%	8,407,499	+0.210%
2026-06-25	4.6800	4.8000	4.4700	4.5300	-1.522%	970,571	+5.298%
2026-06-24	4.6000	4.6500	4.5150	4.6000	+1.322%	1,299,680	+3.696%
2026-06-23	4.3800	4.6700	4.3800	4.5400	+2.252%	936,201	+5.066%
2026-06-22	4.3900	4.6900	4.3700	4.4400	+0.680%	1,070,662	+7.432%
2026-06-18	4.4700	4.5200	4.2550	4.4100	0.000%	1,010,496	+8.163%
2026-06-17	4.1800	4.5450	4.1600	4.4100	+7.561%	1,880,075	+8.163%
2026-06-16	4.1900	4.2900	4.0900	4.1000	-2.148%	1,135,237	+16.341%
2026-06-15	4.2700	4.3250	4.1300	4.1900	0.000%	900,409	+13.842%
2026-06-12	4.1100	4.3000	4.0700	4.1900	+1.699%	1,547,978	+13.842%
2026-06-11	3.9850	4.2400	3.8600	4.1200	+5.102%	2,191,941	+15.777%
2026-06-10	3.9900	4.1800	3.9000	3.9200	-2.730%	1,113,328	+21.684%
2026-06-09	3.9700	4.1400	3.9000	4.0300	+2.545%	1,382,516	+18.362%
2026-06-08	4.2900	4.3175	3.9000	3.9300	-7.963%	2,136,888	+21.374%
2026-06-05	4.4600	4.4700	4.2008	4.2700	-4.688%	1,441,974	+11.710%
2026-06-04	4.4900	4.6650	4.4700	4.4800	-1.538%	1,065,302	+6.473%
2026-06-03	4.2900	4.6000	4.2300	4.5500	+6.308%	1,942,176	+4.835%
2026-06-02	4.5400	4.5950	4.2410	4.2800	-4.783%	2,515,554	+11.449%
2026-06-01	5.6600	5.6794	4.3350	4.4950	-22.097%	8,965,096	+6.118%
2026-05-29	5.1700	5.8450	5.0600	5.7700	+14.032%	2,947,708	-17.331%
2026-05-28	5.3600	5.4600	5.0500	5.0600	-5.155%	2,721,678	-5.731%
2026-05-27	5.3200	5.9550	5.3100	5.3350	+1.233%	1,972,500	-10.590%
2026-05-26	5.4000	5.4400	5.0050	5.2700	-2.226%	2,084,027	-9.488%
2026-05-22	5.9900	6.8900	5.2900	5.3900	+3.257%	10,177,182	-11.503%
2026-05-21	4.9500	5.2700	4.9000	5.2200	+3.984%	1,025,544	-8.621%
2026-05-20	4.8600	5.1100	4.8500	5.0200	+2.658%	630,447	-4.980%
2026-05-19	4.9100	4.9300	4.8100	4.8900	+0.411%	696,756	-2.454%
2026-05-18	5.0730	5.1900	4.8600	4.8700	-5.620%	1,084,872	-2.053%
2026-05-15	5.1000	5.2502	5.0250	5.1600	+0.389%	650,988	-7.558%
2026-05-14	5.3600	5.4200	5.0600	5.1400	-4.461%	880,819	-7.198%
2026-05-13	5.2100	5.3900	5.1100	5.3800	+3.861%	499,650	-11.338%
2026-05-12	5.2000	5.2600	5.0300	5.1800	-0.385%	536,777	-7.915%
2026-05-11	5.2400	5.4600	5.2000	5.2000	-0.383%	557,973	-8.269%
2026-05-08	5.2200	5.2600	5.1100	5.2200	0.000%	497,109	-8.621%
2026-05-07	5.2100	5.2650	5.1041	5.2200	+0.578%	566,386	-8.621%
2026-05-06	5.4000	5.4000	5.0600	5.1900	-2.809%	1,058,510	-8.092%
2026-05-05	5.4500	5.5100	5.1600	5.3400	-0.836%	682,444	-10.674%
2026-05-04	5.4000	5.5300	5.3200	5.3850	+0.279%	791,621	-11.421%
2026-05-01	5.2200	5.4350	5.1750	5.3700	+2.481%	647,442	-11.173%
2026-04-30	5.2600	5.3825	5.1600	5.2400	-0.190%	762,009	-8.969%
2026-04-29	5.2500	5.3400	5.1600	5.2500	+0.382%	563,782	-9.143%
2026-04-28	5.7600	5.9850	5.2000	5.2300	-9.201%	1,147,145	-8.795%
2026-04-27	6.0400	6.2200	5.7190	5.7600	-4.636%	761,295	-17.188%
2026-04-24	6.1700	6.2200	5.8150	6.0400	-1.468%	748,023	-21.026%
2026-04-23	5.8900	6.1500	5.7950	6.1300	+4.075%	932,043	-22.186%
2026-04-22	5.5900	5.9150	5.5100	5.8900	+6.126%	902,507	-19.015%
2026-04-21	5.5400	5.7150	5.4700	5.5500	+0.362%	735,696	-14.054%
2026-04-20	5.6350	5.6800	5.2775	5.5300	-0.540%	712,577	-13.743%
2026-04-17	5.7300	5.8600	5.5000	5.5600	-0.180%	823,186	-14.209%
2026-04-16	5.7500	5.7550	5.4300	5.5700	-3.130%	1,045,771	-14.363%
2026-04-15	5.4400	5.7500	5.2513	5.7500	+6.285%	894,588	-17.043%
2026-04-14	5.7700	5.8300	5.3900	5.4100	-5.088%	997,627	-11.830%
2026-04-13	5.5200	5.8500	5.4700	5.7000	+3.261%	779,096	-16.316%
2026-04-10	5.6300	5.7700	5.4450	5.5200	-2.473%	573,617	-13.587%
2026-04-09	5.4200	5.6800	5.3800	5.6600	+2.909%	876,106	-15.724%
2026-04-08	5.4000	5.5440	5.3200	5.5000	+5.163%	518,422	-13.273%
2026-04-07	5.3600	5.3675	5.1800	5.2300	-3.148%	934,817	-8.795%
2026-04-06	5.4700	5.5800	5.3200	5.4000	-0.917%	656,389	-11.667%
2026-04-02	5.1900	5.5900	5.1900	5.4500	+2.251%	597,449	-12.477%
2026-04-01	5.3200	5.5250	5.2481	5.3300	+1.139%	532,202	-10.507%
2026-03-31	4.9600	5.2750	4.9300	5.2700	+7.992%	545,397	-9.488%
2026-03-30	4.9900	5.0600	4.8500	4.8800	-1.613%	581,097	-2.254%
2026-03-27	5.1800	5.2057	4.9300	4.9600	-4.981%	453,849	-3.831%
2026-03-26	5.2700	5.5300	5.1850	5.2200	-1.880%	458,351	-8.621%
2026-03-25	5.2800	5.5000	5.2700	5.3200	+1.721%	545,526	-10.338%
2026-03-24	5.0600	5.2700	4.9921	5.2300	+2.148%	582,822	-8.795%
2026-03-23	5.0200	5.1650	4.8000	5.1200	+1.992%	709,898	-6.836%
2026-03-20	4.8100	5.0300	4.7550	5.0200	+3.292%	7,274,693	-4.980%
2026-03-19	4.7000	4.9100	4.6700	4.8600	+1.674%	1,108,682	-1.852%
2026-03-18	4.8200	4.8600	4.6700	4.7800	-0.417%	1,208,315	-0.209%
2026-03-17	4.9200	4.9540	4.7000	4.8000	-3.226%	1,554,333	-0.625%
2026-03-16	5.0500	5.1100	4.9050	4.9600	-1.782%	931,777	-3.831%
2026-03-13	5.4700	5.5200	4.9200	5.0500	-7.339%	1,518,934	-5.545%
2026-03-12	5.6600	5.7000	5.3900	5.4500	-3.540%	595,116	-12.477%
2026-03-11	5.5300	5.7700	5.5200	5.6500	+0.534%	521,259	-15.575%
2026-03-10	5.6400	5.8200	5.6100	5.6200	0.000%	593,976	-15.125%
2026-03-09	5.2200	5.6700	5.1650	5.6200	+5.441%	1,037,328	-15.125%
2026-03-06	4.8500	5.3900	4.8300	5.3300	+7.028%	969,700	-10.507%
2026-03-05	5.1000	5.1200	4.8800	4.9800	-3.675%	943,020	-4.217%
2026-03-04	4.9800	5.1900	4.9200	5.1700	+4.444%	710,783	-7.737%
2026-03-03	4.8800	5.2100	4.8700	4.9500	-1.000%	1,028,701	-3.636%
2026-03-02	4.8500	5.1000	4.8363	5.0000	+0.200%	777,061	-4.600%
2026-02-27	4.9500	5.1000	4.9400	4.9900	0.000%	812,921	-4.409%
2026-02-26	5.2100	5.2100	4.9400	4.9900	-4.771%	674,866	-4.409%
2026-02-25	5.1000	5.3000	5.1000	5.2400	+2.745%	542,468	-8.969%
2026-02-24	4.9200	5.1100	4.9200	5.1000	+2.823%	655,387	-6.471%
2026-02-23	5.0000	5.1600	4.9300	4.9600	-0.800%	620,394	-3.831%
2026-02-20	5.2500	5.2875	4.9300	5.0000	-4.762%	689,711	-4.600%
2026-02-19	5.0000	5.2700	4.9100	5.2500	+4.374%	587,761	-9.143%
2026-02-18	5.0600	5.2000	5.0200	5.0300	-1.758%	408,414	-5.169%
2026-02-17	4.8850	5.1800	4.8500	5.1200	+3.854%	578,465	-6.836%
2026-02-13	4.9400	5.0500	4.8800	4.9300	-0.605%	465,796	-3.245%
2026-02-12	5.0400	5.1450	4.9000	4.9600	-1.782%	479,668	-3.831%
2026-02-11	5.0800	5.1000	4.8600	5.0500	+0.598%	554,892	-5.545%
2026-02-10	4.9700	5.2400	4.8900	5.0200	+1.414%	965,167	-4.980%
2026-02-09	4.9300	4.9751	4.7200	4.9500	+0.406%	890,626	-3.636%
2026-02-06	4.6200	5.0199	4.6000	4.9300	+9.071%	1,576,755	-3.245%
2026-02-05	4.6700	4.8500	4.5050	4.5200	-4.641%	1,269,500	+5.531%
2026-02-04	4.9000	4.9000	4.6000	4.7400	-3.462%	1,105,240	+0.633%
2026-02-03	4.8350	5.0200	4.6700	4.9100	+1.867%	1,195,177	-2.851%
2026-02-02	4.6200	4.8900	4.4900	4.8200	+4.104%	1,116,138	-1.037%
2026-01-30	4.8300	5.0500	4.6200	4.6300	-4.928%	1,046,929	+3.024%
2026-01-29	4.9800	5.1500	4.8150	4.8700	-2.600%	892,702	-2.053%
2026-01-28	5.3100	5.3100	4.9700	5.0000	-4.398%	1,252,344	-4.600%
2026-01-27	5.1700	5.2900	5.0600	5.2300	+0.192%	967,567	-8.795%
2026-01-26	5.3100	5.3900	5.0950	5.2200	-2.612%	1,058,338	-8.621%
2026-01-23	5.2900	5.5500	5.0600	5.3600	+0.375%	1,916,142	-11.007%
2026-01-22	4.9000	5.3700	4.7700	5.3400	+10.103%	2,077,384	-10.674%
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	-0.209%
2026-01-16	4.6200	4.8200	4.5700	4.5800	-1.293%	1,572,683	+4.148%
2026-01-15	4.4600	4.7400	4.3800	4.6400	+4.740%	2,403,827	+2.802%
2026-01-14	4.2200	4.4900	4.1609	4.4300	+7.134%	2,259,859	+7.675%
2026-01-13	4.2300	4.2904	4.0400	4.1350	-2.014%	2,566,531	+15.357%
2026-01-12	4.6000	4.6100	4.1500	4.2200	-9.345%	4,418,116	+13.033%
2026-01-09	4.6800	4.9200	4.2000	4.6550	-1.586%	4,851,796	+2.470%
2026-01-08	5.8700	6.0800	4.5600	4.7300	-43.217%	17,565,697	+0.846%
2026-01-07	6.8200	8.4800	6.7700	8.3300	+23.958%	7,877,603	-42.737%
2026-01-06	6.6800	6.7500	6.3800	6.7200	+1.664%	1,681,470	-29.018%
2026-01-05	6.7800	6.8300	6.2600	6.6100	-0.151%	1,454,465	-27.837%
2026-01-02	6.6000	6.7150	6.4600	6.6200	+0.608%	927,333	-27.946%
2025-12-31	6.6600	6.7200	6.4800	6.5800	-2.229%	1,168,373	-27.508%
2025-12-30	6.6700	6.9800	6.5600	6.7300	+1.051%	1,433,810	-29.123%
2025-12-29	6.6900	6.7700	6.4850	6.6600	-1.040%	1,103,321	-28.378%
2025-12-26	6.8350	6.8700	6.5700	6.7300	-1.175%	1,300,685	-29.123%
2025-12-24	6.5000	6.9700	6.2000	6.8100	+6.573%	1,464,221	-29.956%
2025-12-23	5.9600	6.7100	5.9300	6.3900	+8.122%	2,485,670	-25.352%
2025-12-22	5.6600	5.9750	5.4615	5.9100	+4.602%	1,474,880	-19.289%
2025-12-19	5.6800	5.9300	5.5800	5.6500	-0.353%	6,182,122	-15.575%
2025-12-18	5.5300	5.9500	5.5300	5.6700	+3.091%	1,146,320	-15.873%
2025-12-17	5.7200	5.7900	5.4500	5.5000	-4.181%	1,228,984	-13.273%
2025-12-16	5.7400	5.9476	5.6200	5.7400	-0.692%	766,194	-16.899%
2025-12-15	6.1900	6.1900	5.7300	5.7800	-4.934%	1,243,719	-17.474%
2025-12-12	6.2100	6.4100	6.0700	6.0800	-1.935%	550,844	-21.546%
2025-12-11	6.0900	6.5400	6.0300	6.2000	+0.649%	822,631	-23.065%
2025-12-10	6.2100	6.2100	5.9300	6.1600	-1.282%	994,020	-22.565%
2025-12-09	6.4600	6.5785	6.2000	6.2400	-4.294%	663,012	-23.558%
2025-12-08	6.4000	6.7250	6.3800	6.5200	+1.875%	799,554	-26.840%
2025-12-05	6.6300	6.7050	6.3500	6.4000	-4.335%	742,514	-25.469%
2025-12-04	6.7600	6.8055	6.6000	6.6900	-0.742%	589,599	-28.700%
2025-12-03	6.7100	6.7800	6.4225	6.7400	+0.747%	585,485	-29.228%
2025-12-02	7.0600	7.2050	6.6900	6.6900	-5.642%	836,859	-28.700%
2025-12-01	7.5800	7.5800	6.9400	7.0900	-7.441%	847,978	-32.722%
2025-11-28	7.4100	7.7600	7.3700	7.6600	+1.997%	682,687	-37.728%
2025-11-26	7.4700	7.5300	7.3239	7.5100	+0.941%	496,631	-36.485%
2025-11-25	7.5000	7.6200	7.2100	7.4400	-0.668%	493,492	-35.887%
2025-11-24	7.3500	7.5600	7.2000	7.4900	+2.603%	1,205,351	-36.315%
2025-11-21	6.9500	7.4500	6.6200	7.3000	+4.435%	1,044,095	-34.658%
2025-11-20	7.3100	7.4200	6.9550	6.9900	-2.510%	941,062	-31.760%
2025-11-19	7.0800	7.5000	7.0300	7.1700	+0.280%	777,722	-33.473%
2025-11-18	6.8700	7.2800	6.6600	7.1500	+3.324%	1,267,272	-33.287%
2025-11-17	6.3900	7.0450	6.2809	6.9200	+8.976%	1,087,254	-31.069%
2025-11-14	6.2000	6.6600	6.0002	6.3500	-1.550%	1,305,805	-24.882%
2025-11-13	6.8200	7.5700	6.3180	6.4500	-2.568%	3,303,139	-26.047%
2025-11-12	6.8300	6.9492	6.4723	6.6200	-1.780%	810,814	-27.946%
2025-11-11	6.8600	6.9323	6.5300	6.7400	-2.460%	1,384,983	-29.228%
2025-11-10	7.0000	7.1500	6.6200	6.9100	+0.290%	1,499,361	-30.970%
2025-11-07	6.5000	6.9500	5.9800	6.8900	+4.079%	2,032,050	-30.769%
2025-11-06	6.4400	6.8000	6.2600	6.6200	+3.276%	1,187,054	-27.946%
2025-11-05	6.3800	6.5800	6.2700	6.4100	+0.470%	684,547	-25.585%
2025-11-04	6.2100	6.7300	6.1500	6.3800	-2.744%	1,028,260	-25.235%
2025-11-03	6.7500	7.1500	6.5100	6.5600	-4.512%	1,223,894	-27.287%
2025-10-31	6.5500	7.0500	6.5000	6.8700	+7.176%	1,738,302	-30.568%
2025-10-30	6.1200	6.6800	6.1000	6.4100	+2.560%	965,239	-25.585%
2025-10-29	6.5900	6.5900	6.1800	6.2500	-3.698%	751,694	-23.680%
2025-10-28	6.3400	6.5450	6.1325	6.4900	+3.016%	938,916	-26.502%
2025-10-27	6.0400	6.4400	5.9200	6.3000	+4.305%	1,112,157	-24.286%
2025-10-24	5.7400	6.1900	5.6500	6.0400	+7.282%	1,080,001	-21.026%
2025-10-23	5.3600	5.6700	5.3200	5.6300	+5.234%	875,600	-15.275%
2025-10-22	5.7800	5.8400	5.2300	5.3500	-8.547%	1,433,492	-10.841%
2025-10-21	5.5500	5.9150	5.4500	5.8500	+4.278%	1,084,214	-18.462%
2025-10-20	5.5800	5.8000	5.4450	5.6100	+0.538%	1,000,851	-14.973%
2025-10-17	5.5300	5.6500	5.3550	5.5800	+0.722%	1,276,609	-14.516%
2025-10-16	6.1000	6.2700	5.5200	5.5400	-10.065%	1,649,501	-13.899%
2025-10-15	5.9800	6.3200	5.8050	6.1600	+3.356%	1,621,633	-22.565%
2025-10-14	6.0800	6.3700	5.9200	5.9600	-2.932%	1,129,555	-19.966%
2025-10-13	6.1100	6.2000	5.8100	6.1400	+0.163%	1,793,096	-22.313%
2025-10-10	6.2700	6.4200	6.0300	6.1300	-1.763%	1,853,097	-22.186%
2025-10-09	6.6400	6.6499	6.1600	6.2400	-4.000%	1,550,626	-23.558%
2025-10-08	6.2400	6.5400	6.1259	6.5000	+6.383%	2,299,576	-26.615%
2025-10-07	6.4700	6.4899	6.0600	6.1100	-2.707%	1,757,435	-21.931%
2025-10-06	6.1400	6.6000	6.0800	6.2800	+3.802%	2,272,583	-24.045%
2025-10-03	6.6000	6.9500	6.0200	6.0500	-7.351%	3,545,421	-21.157%
2025-10-02	6.6400	6.9900	6.4600	6.5300	+2.673%	2,935,971	-26.953%
2025-10-01	6.9700	7.0500	6.3000	6.3600	-9.143%	3,701,798	-25.000%
2025-09-30	6.9400	7.1250	6.3600	7.0000	+3.704%	3,608,973	-31.857%
2025-09-29	8.0300	8.0500	6.4150	6.7500	-16.460%	6,085,166	-29.333%
2025-09-26	8.1800	8.2900	7.5201	8.0800	+1.000%	6,008,939	-40.965%
2025-09-25	9.5900	9.6000	7.2500	8.0000	-13.326%	21,027,000	-40.375%
2025-09-24	8.6400	9.4766	8.6100	9.2300	+7.451%	7,945,524	-48.321%
2025-09-23	9.4000	9.6500	8.4000	8.5900	-1.604%	1,951,300	-44.470%
2025-09-22	9.2500	10.0800	8.7000	8.7300	-5.724%	1,417,979	-45.361%
2025-09-19	9.1600	9.3400	8.9000	9.2600	+2.775%	578,109	-48.488%
2025-09-18	8.1600	9.0500	8.1600	9.0100	+11.648%	529,788	-47.059%
2025-09-17	8.2000	8.5000	7.9800	8.0700	-2.888%	510,157	-40.892%
2025-09-16	8.1100	8.7099	7.9400	8.3100	+5.725%	596,284	-42.599%
2025-09-15	8.6200	8.8491	7.8200	7.8600	-7.420%	704,273	-39.313%
2025-09-12	8.0700	8.5899	7.9700	8.4900	+3.410%	858,820	-43.816%
2025-09-11	7.6700	8.4500	7.6500	8.2100	+0.860%	930,890	-41.900%
2025-09-10	7.9900	9.3700	7.5000	8.1400	+15.461%	3,329,691	-41.400%
2025-09-09	6.0000	7.1600	5.9700	7.0500	+18.487%	1,667,547	-32.340%
2025-09-08	5.5300	6.0500	5.4650	5.9500	+7.985%	837,438	-19.832%
2025-09-05	5.4800	5.6179	5.1700	5.5100	+0.916%	594,017	-13.430%
2025-09-04	5.4700	5.5300	5.3050	5.4600	+1.676%	452,186	-12.637%
2025-09-03	5.8700	5.8821	5.1650	5.3700	-10.351%	850,694	-11.173%
2025-09-02	5.6400	6.3500	5.5801	5.9900	+4.174%	879,594	-20.367%
2025-08-29	5.6200	5.7600	5.4700	5.7500	+2.679%	376,348	-17.043%
2025-08-28	5.1000	5.6530	5.0500	5.6000	+7.900%	639,354	-14.821%
2025-08-27	5.7500	6.1800	5.1300	5.1900	-12.331%	841,041	-8.092%
2025-08-26	6.0000	6.1400	5.7800	5.9200	-0.504%	647,136	-19.426%
2025-08-25	4.7900	6.1300	4.7000	5.9500	+21.677%	2,620,443	-19.832%
2025-08-22	4.6800	4.9800	4.5022	4.8900	+5.616%	1,268,827	-2.454%
2025-08-21	3.7100	4.7000	3.7000	4.6300	+34.985%	6,459,681	+3.024%
2025-08-20	3.3500	3.4600	3.2500	3.4300	+2.388%	165,686	+39.067%
2025-08-19	3.5800	3.6492	3.3200	3.3500	-4.286%	258,895	+42.388%
2025-08-18	3.8000	3.9500	3.4500	3.5000	-6.915%	606,404	+36.286%
2025-08-15	3.0000	3.8100	3.0000	3.7600	+23.684%	843,587	+26.862%
2025-08-14	3.1800	3.1800	2.9000	3.0400	-5.590%	596,463	+56.908%
2025-08-13	3.2200	3.2850	3.1008	3.2200	-0.923%	212,989	+48.137%
2025-08-12	3.2400	3.2500	3.0350	3.2500	+1.246%	447,556	+46.769%
2025-08-11	3.2500	3.4250	3.2100	3.2100	-1.231%	298,058	+48.598%
2025-08-08	3.5200	3.5274	3.2400	3.2500	-7.407%	347,248	+46.769%
2025-08-07	3.5200	3.5700	3.4100	3.5100	-0.284%	199,171	+35.897%
2025-08-06	3.6000	3.6175	3.4100	3.5200	-1.401%	129,982	+35.511%
2025-08-05	3.3800	3.5800	3.3700	3.5700	+4.082%	228,860	+33.613%
2025-08-04	3.2600	3.4500	3.2500	3.4300	+1.780%	266,991	+39.067%
2025-08-01	3.3000	3.5163	3.2800	3.3700	-2.035%	271,507	+41.543%
2025-07-31	3.6100	3.6701	3.4300	3.4400	-5.234%	260,235	+38.663%
2025-07-30	3.6600	3.7400	3.4200	3.6300	-1.359%	232,678	+31.405%
2025-07-29	3.9700	3.9700	3.6100	3.6800	-5.882%	520,766	+29.620%
2025-07-28	4.0000	4.0350	3.7500	3.9100	-3.695%	405,570	+21.995%
2025-07-25	4.0500	4.1800	3.9600	4.0600	+1.500%	212,045	+17.488%
2025-07-24	4.1200	4.2500	4.0000	4.0000	-2.439%	393,210	+19.250%
2025-07-23	4.2800	4.6892	4.0800	4.1000	-2.844%	979,089	+16.341%
2025-07-22	4.2400	4.2400	3.9500	4.2200	-0.472%	360,385	+13.033%
2025-07-21	4.2300	4.3500	4.0420	4.2400	+2.663%	477,712	+12.500%
2025-07-18	4.3300	4.3300	4.0800	4.1300	-3.953%	317,538	+15.496%
2025-07-17	4.0100	4.3200	3.9500	4.3000	+8.586%	686,507	+10.930%
2025-07-16	4.0750	4.1700	3.8200	3.9600	-5.263%	637,701	+20.455%
2025-07-15	4.1900	4.3000	4.1100	4.1800	+0.240%	572,606	+14.115%
2025-07-14	4.4700	4.5500	3.9500	4.1700	-5.656%	1,055,958	+14.388%
2025-07-11	4.2800	4.5150	4.1400	4.4200	+2.079%	806,407	+7.919%
2025-07-10	4.4900	4.5900	4.1800	4.3300	-2.697%	907,506	+10.162%
2025-07-09	4.0600	4.6000	4.0100	4.4500	+11.250%	1,989,884	+7.191%
2025-07-08	4.1150	4.1500	3.9211	4.0000	-1.235%	752,305	+19.250%
2025-07-07	3.5000	4.1698	3.4300	4.0500	+17.391%	2,075,715	+17.778%
2025-07-03	3.6900	3.7200	3.3100	3.4500	-3.900%	908,529	+38.261%
2025-07-02	3.4600	3.6900	3.4500	3.5900	+4.360%	708,067	+32.869%
2025-07-01	3.3200	3.5650	3.2200	3.4400	+2.077%	827,698	+38.663%
2025-06-30	3.5700	3.6300	3.2000	3.3700	-4.533%	1,029,914	+41.543%
2025-06-27	3.2200	3.8734	3.1400	3.5300	+10.658%	2,758,527	+35.127%
2025-06-26	3.0900	3.2000	2.9200	3.1900	+5.629%	1,252,043	+49.530%
2025-06-25	2.8800	3.2400	2.8700	3.0200	+2.721%	2,295,438	+57.947%
2025-06-24	2.5500	3.0000	2.4800	2.9400	+20.492%	1,997,013	+62.245%
2025-06-23	2.5200	2.5500	2.2900	2.4400	-4.688%	1,398,859	+95.492%
2025-06-20	2.9550	3.0900	2.4000	2.5600	-7.581%	4,730,169	+86.328%
2025-06-18	2.0700	2.9699	2.0600	2.7700	+52.198%	13,723,614	+72.202%
2025-06-17	2.5600	2.5991	1.6600	1.8200	-23.207%	22,550,507	+162.088%
2025-06-16	2.1000	2.4000	2.1000	2.3700	+24.737%	1,640,687	+101.266%
2025-06-13	1.9600	2.0200	1.8600	1.9000	-3.061%	176,767	+151.053%
2025-06-12	2.1000	2.1000	1.9100	1.9600	-7.547%	296,351	+143.367%
2025-06-11	2.1600	2.1600	1.9999	2.1200	-2.304%	326,145	+125.000%
2025-06-10	2.2000	2.2400	2.1200	2.1700	0.000%	291,491	+119.816%
2025-06-09	2.1800	2.2297	2.0600	2.1700	+1.878%	360,458	+119.816%
2025-06-06	2.0200	2.4050	2.0137	2.1300	+3.902%	748,050	+123.944%
2025-06-05	2.0100	2.0650	1.9000	2.0500	+4.592%	379,086	+132.683%
2025-06-04	2.0000	2.0000	1.8600	1.9600	0.000%	184,954	+143.367%
2025-06-03	1.8500	2.0200	1.8001	1.9600	+4.813%	437,478	+143.367%
2025-06-02	1.7000	1.8900	1.6800	1.8700	+9.357%	255,174	+155.080%
2025-05-30	1.7300	1.7300	1.6300	1.7100	+0.885%	130,391	+178.947%
2025-05-29	1.8200	1.8500	1.5800	1.6950	-5.833%	294,928	+181.416%
2025-05-28	1.6900	1.8400	1.6200	1.8000	+9.756%	299,217	+165.000%
2025-05-27	1.5600	1.6700	1.5600	1.6400	+6.494%	130,770	+190.854%
2025-05-23	1.4500	1.5800	1.4200	1.5400	+6.207%	227,495	+209.740%
2025-05-22	1.5000	1.5112	1.4000	1.4500	-2.027%	117,895	+228.966%
2025-05-21	1.5400	1.5400	1.4400	1.4800	-5.732%	192,103	+222.297%
2025-05-20	1.5500	1.5700	1.4813	1.5700	+3.289%	204,926	+203.822%
2025-05-19	1.4500	1.6500	1.4300	1.5200	+5.556%	342,734	+213.816%
2025-05-16	1.2900	1.5279	1.2900	1.4400	+12.062%	631,716	+231.250%
2025-05-15	1.2700	1.2850	1.2400	1.2850	+1.984%	92,683	+271.206%
2025-05-14	1.2600	1.3045	1.2201	1.2600	-1.563%	149,168	+278.571%
2025-05-13	1.2100	1.2800	1.1750	1.2800	+7.563%	290,854	+272.656%
2025-05-12	1.1700	1.2200	1.1000	1.1900	+4.386%	369,802	+300.840%
2025-05-09	1.2000	1.2300	1.1100	1.1400	-4.202%	223,905	+318.421%
2025-05-08	1.1300	1.2200	1.1200	1.1900	+8.182%	356,247	+300.840%
2025-05-07	1.2400	1.2408	1.1000	1.1000	-7.563%	322,546	+333.636%
2025-05-06	1.2700	1.2999	1.1900	1.1900	-4.800%	193,155	+300.840%
2025-05-05	1.2500	1.2508	1.2301	1.2500	+0.806%	135,247	+281.600%
2025-05-02	1.3200	1.3200	1.2101	1.2400	-3.876%	188,979	+284.677%
2025-05-01	1.2300	1.3000	1.2100	1.2900	+8.403%	256,462	+269.767%
2025-04-30	1.4400	1.4700	1.1700	1.1900	-19.048%	707,043	+300.840%
2025-04-29	1.4500	1.5000	1.4300	1.4700	+1.379%	84,501	+224.490%
2025-04-28	1.4500	1.5100	1.4099	1.4500	0.000%	91,222	+228.966%
2025-04-25	1.4700	1.4896	1.4295	1.4500	-0.685%	47,219	+228.966%
2025-04-24	1.4300	1.4850	1.4200	1.4600	+3.546%	77,231	+226.712%
2025-04-23	1.4000	1.4500	1.4000	1.4100	+2.174%	54,394	+238.298%
2025-04-22	1.3600	1.3950	1.2700	1.3800	0.000%	107,993	+245.652%
2025-04-21	1.2900	1.3900	1.2550	1.3800	+8.661%	120,646	+245.652%
2025-04-17	1.3000	1.3032	1.2400	1.2700	+1.600%	62,042	+275.591%
2025-04-16	1.2600	1.3000	1.2300	1.2500	-3.101%	65,303	+281.600%
2025-04-15	1.2800	1.3793	1.2800	1.2900	-0.769%	78,581	+269.767%
2025-04-14	1.3200	1.3800	1.2500	1.3000	+0.775%	215,435	+266.923%
2025-04-11	1.2300	1.3351	1.2300	1.2900	+4.032%	140,870	+269.767%
2025-04-10	1.2800	1.2800	1.2100	1.2400	-3.876%	152,577	+284.677%
2025-04-09	1.2400	1.3100	1.1300	1.2900	+3.200%	419,193	+269.767%
2025-04-08	1.4100	1.4100	1.2300	1.2500	-7.407%	160,608	+281.600%
2025-04-07	1.3800	1.4500	1.3100	1.3500	-4.255%	119,204	+253.333%
2025-04-04	1.4700	1.4954	1.4000	1.4100	-6.623%	154,386	+238.298%
2025-04-03	1.5000	1.5500	1.4800	1.5100	-3.205%	86,458	+215.894%
2025-04-02	1.5400	1.6050	1.5101	1.5600	+4.000%	89,881	+205.769%
2025-04-01	1.5400	1.6199	1.4950	1.5000	-1.316%	175,778	+218.000%
2025-03-31	1.6100	1.6598	1.5200	1.5200	-7.317%	172,602	+213.816%
2025-03-28	1.6400	1.6700	1.5950	1.6400	-1.205%	85,325	+190.854%
2025-03-27	1.6700	1.6850	1.6101	1.6600	+1.220%	94,138	+187.349%
2025-03-26	1.6900	1.7006	1.6000	1.6400	-2.959%	116,365	+190.854%
2025-03-25	1.7200	1.7200	1.6500	1.6900	-2.874%	113,731	+182.249%
2025-03-24	1.8000	1.8898	1.7101	1.7400	-3.333%	179,955	+174.138%
2025-03-21	1.5200	1.9100	1.5153	1.8000	+9.091%	726,191	+165.000%
2025-03-20	1.6700	1.6800	1.6206	1.6500	-1.786%	100,616	+189.091%
2025-03-19	1.7100	1.7100	1.6300	1.6800	0.000%	169,501	+183.929%
2025-03-18	1.6500	1.7000	1.6320	1.6800	0.000%	98,540	+183.929%
2025-03-17	1.6300	1.6900	1.6300	1.6800	+5.000%	128,087	+183.929%
2025-03-14	1.5700	1.6600	1.5600	1.6000	+3.896%	180,652	+198.125%
2025-03-13	1.5100	1.5700	1.4800	1.5400	+1.316%	145,248	+209.740%
2025-03-12	1.5200	1.5455	1.4800	1.5200	+1.333%	98,020	+213.816%
2025-03-11	1.4700	1.5000	1.4200	1.5000	+2.740%	168,066	+218.000%
2025-03-10	1.5200	1.5600	1.4500	1.4600	-3.947%	191,840	+226.712%
2025-03-07	1.5300	1.5801	1.5100	1.5200	+0.662%	181,619	+213.816%
2025-03-06	1.4600	1.5500	1.4600	1.5100	+0.667%	154,033	+215.894%
2025-03-05	1.4750	1.5100	1.4600	1.5000	+1.351%	123,914	+218.000%
2025-03-04	1.4800	1.5030	1.4000	1.4800	0.000%	246,557	+222.297%
2025-03-03	1.6800	1.6800	1.4200	1.4800	-10.303%	560,632	+222.297%
2025-02-28	1.6550	1.6891	1.6201	1.6500	-1.198%	191,323	+189.091%
2025-02-27	1.7100	1.7400	1.6600	1.6700	-0.595%	132,010	+185.629%
2025-02-26	1.6500	1.7100	1.6500	1.6800	+1.818%	97,575	+183.929%
2025-02-25	1.6900	1.6999	1.6235	1.6500	-2.367%	225,081	+189.091%
2025-02-24	1.7800	1.7800	1.6700	1.6900	-3.977%	211,602	+182.249%
2025-02-21	1.7100	1.8200	1.7000	1.7600	+2.924%	450,535	+171.023%
2025-02-20	1.7600	1.7700	1.7000	1.7100	-3.390%	240,205	+178.947%

.dark-mode .XmjZ62{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XmjZ62{ 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