Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immuneering Corp Cl A (NQ: IMRX )

1.440 -0.110 (-7.10%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.700 6.730 5.790 5.870 33,943 -0.79(-11.86%)
Jan 30, 2024 6.440 6.860 6.401 6.660 48,738 +0.21(+3.26%)
Jan 29, 2024 6.210 6.520 6.100 6.450 40,322 +0.29(+4.71%)
Jan 26, 2024 6.270 6.480 6.130 6.160 25,089 -0.04(-0.65%)
Jan 25, 2024 6.160 6.270 5.980 6.200 23,851 +0.18(+2.99%)
Jan 24, 2024 6.010 6.110 5.860 6.020 24,817 +0.16(+2.73%)
Jan 23, 2024 6.180 6.180 5.760 5.860 14,844 -0.16(-2.66%)
Jan 22, 2024 6.000 6.435 5.910 6.020 23,577 +0.11(+1.86%)
Jan 19, 2024 5.840 5.934 5.600 5.910 182,897 +0.10(+1.72%)
Jan 18, 2024 5.760 5.910 5.732 5.810 37,596 +0.04(+0.69%)
Jan 17, 2024 5.770 5.894 5.560 5.770 43,082 +0.01(+0.17%)
Jan 16, 2024 6.590 6.720 5.730 5.760 75,225 -0.84(-12.73%)
Jan 12, 2024 6.320 6.720 6.100 6.600 25,209 +0.37(+5.94%)
Jan 11, 2024 6.460 6.640 6.130 6.230 57,993 -0.26(-4.01%)
Jan 10, 2024 6.700 6.780 6.450 6.490 26,563 -0.22(-3.28%)
Jan 09, 2024 6.560 6.740 6.531 6.710 27,823 +0.00(+0.00%)
Jan 08, 2024 6.550 6.870 6.430 6.710 29,718 +0.19(+2.91%)
Jan 05, 2024 6.750 6.760 6.370 6.520 55,387 -0.25(-3.69%)
Jan 04, 2024 6.720 6.820 6.340 6.770 57,089 +0.21(+3.20%)
Jan 03, 2024 7.350 7.450 6.350 6.560 59,673 -0.76(-10.38%)
Jan 02, 2024 7.400 7.565 7.280 7.320 58,241 -0.03(-0.41%)
Dec 29, 2023 7.880 7.880 7.331 7.350 41,914 -0.45(-5.77%)
Dec 28, 2023 7.460 7.920 7.410 7.800 79,317 +0.40(+5.41%)
Dec 27, 2023 7.400 7.795 7.210 7.400 85,194 -0.08(-1.07%)
Dec 26, 2023 7.110 7.500 6.872 7.480 53,587 +0.48(+6.86%)
Dec 22, 2023 7.070 7.080 6.890 7.000 84,264 +0.02(+0.29%)
Dec 21, 2023 6.830 7.250 6.610 6.980 52,379 +0.28(+4.18%)
Dec 20, 2023 7.800 8.070 6.650 6.700 140,734 -1.08(-13.88%)
Dec 19, 2023 8.020 8.020 7.670 7.780 53,063 -0.15(-1.89%)
Dec 18, 2023 7.960 8.010 7.770 7.930 23,848 -0.07(-0.88%)
Dec 15, 2023 7.830 8.410 7.830 8.000 292,312 +0.27(+3.49%)
Dec 14, 2023 7.020 7.745 6.800 7.730 55,104 +0.92(+13.51%)
Dec 13, 2023 6.520 6.810 6.480 6.810 86,163 +0.28(+4.29%)
Dec 12, 2023 7.430 7.430 6.510 6.530 60,418 -0.50(-7.11%)
Dec 11, 2023 7.400 7.530 6.815 7.030 100,004 -0.34(-4.61%)
Dec 08, 2023 7.950 8.115 7.250 7.370 71,549 -0.80(-9.79%)
Dec 07, 2023 8.250 8.480 8.000 8.170 57,500 -0.08(-0.97%)
Dec 06, 2023 8.650 8.800 8.080 8.250 62,983 -0.19(-2.25%)
Dec 05, 2023 8.350 8.790 8.120 8.440 60,650 +0.16(+1.93%)
Dec 04, 2023 8.270 8.890 8.160 8.280 54,488 +0.01(+0.12%)
Dec 01, 2023 6.840 8.330 6.760 8.270 75,004 +1.71(+26.07%)
Nov 30, 2023 6.550 6.770 6.120 6.560 36,692 -0.01(-0.15%)
Nov 29, 2023 7.120 7.503 6.460 6.570 42,759 -0.64(-8.88%)
Nov 28, 2023 7.950 7.950 7.054 7.210 36,900 -0.68(-8.62%)
Nov 27, 2023 7.720 8.000 7.328 7.890 43,323 +0.19(+2.47%)
Nov 24, 2023 7.540 7.985 7.420 7.700 25,578 +0.24(+3.22%)
Nov 22, 2023 7.000 7.600 6.855 7.460 74,726 +0.46(+6.57%)
Nov 21, 2023 5.570 7.225 5.342 7.000 140,683 +1.42(+25.45%)
Nov 20, 2023 5.660 5.785 5.410 5.580 38,728 -0.02(-0.36%)
Nov 17, 2023 5.180 5.680 5.050 5.600 88,108 +0.46(+8.95%)
Nov 16, 2023 5.100 5.570 4.960 5.140 124,415 -0.14(-2.65%)
Nov 15, 2023 5.220 5.500 5.171 5.280 55,120 +0.02(+0.28%)
Nov 14, 2023 5.090 5.470 4.560 5.265 233,838 +0.42(+8.78%)
Nov 13, 2023 4.990 5.300 4.650 4.840 87,477 -0.34(-6.65%)
Nov 10, 2023 5.330 5.590 4.850 5.185 147,898 -0.02(-0.29%)
Nov 09, 2023 5.780 5.860 5.200 5.200 58,447 -0.70(-11.86%)
Nov 08, 2023 5.910 6.060 5.715 5.900 21,661 -0.10(-1.67%)
Nov 07, 2023 5.900 6.170 5.670 6.000 29,564 +0.00(+0.00%)
Nov 06, 2023 5.910 6.240 5.800 6.000 99,256 +0.00(+0.00%)
Nov 03, 2023 6.190 6.300 5.890 6.000 52,140 +0.00(+0.00%)
Nov 02, 2023 6.630 6.980 5.970 6.000 46,766 -0.48(-7.41%)
Nov 01, 2023 7.050 7.150 6.330 6.480 52,913 -0.55(-7.82%)
Oct 31, 2023 5.890 7.205 5.890 7.030 54,323 +1.07(+17.95%)
Oct 30, 2023 5.150 6.050 4.810 5.960 77,760 +0.96(+19.20%)
Oct 27, 2023 5.360 5.645 4.940 5.000 61,440 -0.36(-6.72%)
Oct 26, 2023 5.710 6.030 5.260 5.360 26,286 -0.15(-2.72%)
Oct 25, 2023 5.470 5.753 5.460 5.510 32,087 +0.02(+0.36%)
Oct 24, 2023 5.710 5.940 5.400 5.490 32,547 -0.19(-3.35%)
Oct 23, 2023 5.839 6.295 5.510 5.680 33,308 -0.20(-3.40%)
Oct 20, 2023 6.000 6.040 5.790 5.880 26,495 -0.12(-2.00%)
Oct 19, 2023 5.820 6.450 5.770 6.000 63,400 +0.00(+0.00%)
Oct 18, 2023 5.940 6.255 5.750 6.000 60,653 -0.04(-0.66%)
Oct 17, 2023 6.120 6.310 5.700 6.040 76,429 +0.02(+0.33%)
Oct 16, 2023 6.000 6.250 5.880 6.020 82,055 +0.02(+0.33%)
Oct 13, 2023 6.200 6.235 5.910 6.000 57,129 -0.25(-3.92%)
Oct 12, 2023 6.690 6.690 6.240 6.245 48,691 -0.45(-6.65%)
Oct 11, 2023 7.470 7.550 6.520 6.690 55,844 -0.78(-10.44%)
Oct 10, 2023 7.160 7.610 7.160 7.470 64,333 +0.41(+5.81%)
Oct 09, 2023 7.240 7.400 6.950 7.060 18,283 -0.20(-2.75%)
Oct 06, 2023 7.360 7.770 7.010 7.260 33,642 -0.20(-2.68%)
Oct 05, 2023 7.130 7.517 6.980 7.460 43,196 +0.34(+4.78%)
Oct 04, 2023 7.400 7.530 7.120 7.120 36,642 -0.07(-0.97%)
Oct 03, 2023 7.040 7.380 6.740 7.190 44,031 +0.11(+1.55%)
Oct 02, 2023 7.680 7.900 7.010 7.080 51,040 -0.60(-7.81%)
Sep 29, 2023 7.810 7.825 7.600 7.680 21,404 -0.15(-1.92%)
Sep 28, 2023 8.290 9.000 7.760 7.830 27,384 -0.35(-4.28%)
Sep 27, 2023 7.985 8.275 7.820 8.180 46,990 +0.48(+6.23%)
Sep 26, 2023 7.380 7.945 7.380 7.700 23,939 +0.22(+2.94%)
Sep 25, 2023 7.775 7.785 7.480 7.480 21,010 -0.19(-2.48%)
Sep 22, 2023 7.700 7.975 7.420 7.670 33,291 -0.06(-0.78%)
Sep 21, 2023 7.850 7.995 7.310 7.730 43,564 -0.16(-2.03%)
Sep 20, 2023 7.780 7.965 7.720 7.890 11,520 -0.02(-0.25%)
Sep 19, 2023 7.930 8.160 7.710 7.910 17,957 -0.02(-0.25%)
Sep 18, 2023 8.070 8.205 7.740 7.930 29,836 -0.12(-1.49%)
Sep 15, 2023 7.650 8.290 7.460 8.050 289,715 +0.39(+5.09%)
Sep 14, 2023 7.220 7.720 6.840 7.660 72,072 +0.45(+6.24%)
Sep 13, 2023 7.910 7.910 7.060 7.210 50,034 -0.52(-6.73%)
Sep 12, 2023 7.770 8.040 7.540 7.730 48,317 -0.09(-1.15%)
Sep 11, 2023 8.020 8.320 7.535 7.820 40,880 -0.18(-2.25%)
Sep 08, 2023 8.540 8.540 7.880 8.000 39,658 -0.39(-4.65%)
Sep 07, 2023 8.880 8.940 8.140 8.390 60,267 -0.46(-5.20%)
Sep 06, 2023 8.630 8.930 8.180 8.850 66,961 +0.12(+1.37%)
Sep 05, 2023 9.070 9.140 8.530 8.730 65,007 -0.27(-3.00%)
Sep 01, 2023 9.010 9.355 8.830 9.000 38,214 -0.01(-0.11%)
Aug 31, 2023 9.190 9.330 8.880 9.010 69,375 -0.14(-1.53%)
Aug 30, 2023 9.270 9.290 9.060 9.150 22,660 +0.00(+0.00%)
Aug 29, 2023 9.200 9.380 9.030 9.150 29,687 +0.03(+0.33%)
Aug 28, 2023 9.655 9.655 9.010 9.120 19,060 -0.32(-3.39%)
Aug 25, 2023 9.750 9.790 9.140 9.440 14,863 -0.23(-2.38%)
Aug 24, 2023 9.920 10.09 9.500 9.670 30,099 -0.33(-3.30%)
Aug 23, 2023 9.790 10.25 9.600 10.00 32,147 +0.41(+4.28%)
Aug 22, 2023 9.900 10.12 9.470 9.590 40,736 -0.22(-2.24%)
Aug 21, 2023 8.970 10.07 8.790 9.810 72,937 +0.85(+9.49%)
Aug 18, 2023 8.720 9.535 8.720 8.960 29,102 +0.15(+1.70%)
Aug 17, 2023 8.510 9.180 8.460 8.810 44,692 +0.14(+1.61%)
Aug 16, 2023 9.250 9.682 8.560 8.670 55,422 -0.72(-7.67%)
Aug 15, 2023 9.660 9.660 8.750 9.390 63,548 -0.26(-2.69%)
Aug 14, 2023 10.05 10.32 9.570 9.650 39,771 -0.50(-4.93%)
Aug 11, 2023 9.780 10.45 9.780 10.15 34,893 +0.15(+1.50%)
Aug 10, 2023 10.36 10.36 9.930 10.00 25,877 +0.00(+0.00%)
Aug 09, 2023 10.08 10.47 9.920 10.00 51,393 +0.00(+0.00%)
Aug 08, 2023 9.830 10.47 9.830 10.00 46,237 +0.18(+1.83%)
Aug 07, 2023 10.44 10.49 9.400 9.820 47,152 -0.62(-5.94%)
Aug 04, 2023 10.28 10.88 10.21 10.44 60,797 +0.19(+1.85%)
Aug 03, 2023 10.66 10.95 10.11 10.25 48,484 -0.43(-4.03%)
Aug 02, 2023 10.61 10.99 9.760 10.68 53,917 +0.04(+0.38%)
Aug 01, 2023 10.19 10.91 10.09 10.64 77,254 +0.48(+4.72%)
Jul 31, 2023 10.20 10.88 10.14 10.16 69,615 +0.03(+0.30%)
Jul 28, 2023 9.450 10.45 9.450 10.13 82,048 +0.75(+8.00%)
Jul 27, 2023 9.360 9.500 9.150 9.380 42,053 +0.10(+1.08%)
Jul 26, 2023 9.780 9.900 9.100 9.280 79,491 -0.53(-5.40%)
Jul 25, 2023 10.22 10.84 9.560 9.810 52,227 -0.43(-4.20%)
Jul 24, 2023 10.18 10.30 9.750 10.24 45,127 +0.08(+0.79%)
Jul 21, 2023 10.34 11.06 10.08 10.16 125,190 -0.05(-0.49%)
Jul 20, 2023 9.760 10.36 9.300 10.21 52,689 +0.58(+6.02%)
Jul 19, 2023 10.08 10.38 9.450 9.630 64,552 -0.50(-4.94%)
Jul 18, 2023 9.930 10.77 9.930 10.13 53,314 +0.17(+1.71%)
Jul 17, 2023 10.07 10.34 9.081 9.960 62,779 +0.06(+0.61%)
Jul 14, 2023 9.440 10.11 9.035 9.900 42,839 +0.42(+4.43%)
Jul 13, 2023 9.330 9.710 9.100 9.480 33,584 +0.21(+2.27%)
Jul 12, 2023 10.08 10.08 9.020 9.270 53,944 -0.65(-6.55%)
Jul 11, 2023 10.16 10.16 9.720 9.920 81,320 -0.23(-2.27%)
Jul 10, 2023 9.860 10.39 9.860 10.15 64,913 +0.26(+2.63%)
Jul 07, 2023 9.910 10.15 9.650 9.890 41,637 -0.02(-0.20%)
Jul 06, 2023 10.05 10.40 9.600 9.910 92,060 -0.08(-0.80%)
Jul 05, 2023 9.780 10.46 9.400 9.990 89,316 +0.26(+2.67%)
Jul 03, 2023 10.12 10.38 9.570 9.730 35,866 -0.41(-4.04%)
Jun 30, 2023 9.550 10.28 9.550 10.14 168,517 +0.56(+5.85%)
Jun 29, 2023 9.640 9.780 9.210 9.580 52,110 -0.21(-2.15%)
Jun 28, 2023 9.330 9.960 9.190 9.790 74,261 +0.24(+2.51%)
Jun 27, 2023 9.470 10.05 8.900 9.550 159,155 +0.08(+0.84%)
Jun 26, 2023 10.53 10.53 8.720 9.470 222,635 -0.81(-7.88%)
Jun 23, 2023 11.07 11.53 9.860 10.28 2,276,793 -1.01(-8.95%)
Jun 22, 2023 11.20 11.81 11.10 11.29 96,810 +0.13(+1.16%)
Jun 21, 2023 11.26 11.92 11.02 11.16 117,873 -0.26(-2.28%)
Jun 20, 2023 11.17 11.92 10.57 11.42 178,800 +0.21(+1.87%)
Jun 16, 2023 10.22 11.38 8.800 11.21 327,929 +1.36(+13.81%)
Jun 15, 2023 9.610 10.56 9.360 9.850 64,052 +2.61(+36.05%)
May 08, 2023 8.000 8.000 7.010 7.240 81,074 -0.74(-9.27%)
May 05, 2023 8.170 8.800 7.790 7.980 171,431 -0.05(-0.62%)
May 04, 2023 8.680 8.710 7.680 8.030 102,350 -0.77(-8.75%)
May 03, 2023 8.900 9.800 8.800 8.800 97,503 -0.14(-1.57%)
May 02, 2023 10.45 10.65 8.670 8.940 102,018 -1.51(-14.45%)
May 01, 2023 11.01 11.30 10.40 10.45 44,414 -0.53(-4.83%)
Apr 28, 2023 10.51 11.34 10.51 10.98 54,063 +0.38(+3.58%)
Apr 27, 2023 11.12 11.85 10.22 10.60 70,606 -0.41(-3.72%)
Apr 26, 2023 10.30 11.36 10.05 11.01 81,845 +0.87(+8.58%)
Apr 25, 2023 11.41 12.15 9.820 10.14 70,316 -1.38(-11.98%)
Apr 24, 2023 11.37 11.95 11.20 11.52 57,260 +0.09(+0.79%)
Apr 21, 2023 11.85 12.23 11.38 11.43 49,590 -0.38(-3.22%)
Apr 20, 2023 12.76 13.21 11.00 11.81 65,828 -1.12(-8.66%)
Apr 19, 2023 14.19 14.29 12.51 12.93 178,735 -0.43(-3.22%)
Apr 18, 2023 11.44 13.76 10.79 13.36 197,850 +1.17(+9.60%)
Apr 17, 2023 12.48 12.87 12.00 12.19 59,179 -0.39(-3.10%)
Apr 14, 2023 12.35 12.81 11.90 12.58 63,402 +0.23(+1.86%)
Apr 13, 2023 12.45 12.99 12.00 12.35 75,515 -0.11(-0.88%)
Apr 12, 2023 12.24 12.80 11.07 12.46 65,060 +0.20(+1.63%)
Apr 11, 2023 11.80 12.49 11.66 12.26 104,648 +0.67(+5.78%)
Apr 10, 2023 9.950 12.20 9.505 11.59 125,029 +1.81(+18.51%)
Apr 06, 2023 8.350 10.71 8.180 9.780 68,456 +1.42(+16.99%)
Apr 05, 2023 8.240 8.750 8.003 8.360 45,475 +0.09(+1.09%)
Apr 04, 2023 9.280 9.670 8.240 8.270 58,203 -0.97(-10.50%)
Apr 03, 2023 9.590 9.720 9.090 9.240 65,749 -0.47(-4.84%)
Mar 31, 2023 9.860 10.46 9.080 9.710 43,059 -0.25(-2.51%)
Mar 30, 2023 9.770 10.14 9.610 9.960 26,017 +0.24(+2.47%)
Mar 29, 2023 9.480 10.10 9.480 9.720 58,951 +0.34(+3.62%)
Mar 28, 2023 10.33 10.69 9.300 9.380 50,073 -0.75(-7.40%)
Mar 27, 2023 10.23 10.55 9.990 10.13 67,843 -0.24(-2.31%)
Mar 24, 2023 10.71 10.71 9.830 10.37 79,609 -0.01(-0.10%)
Mar 23, 2023 10.36 11.08 10.12 10.38 121,419 +0.14(+1.37%)
Mar 22, 2023 8.850 10.30 8.560 10.24 168,625 +1.48(+16.89%)
Mar 21, 2023 7.870 9.000 7.420 8.760 31,235 +0.90(+11.45%)
Mar 20, 2023 8.190 8.250 7.325 7.860 17,515 -0.21(-2.60%)
Mar 17, 2023 7.820 8.070 7.540 8.070 29,120 +0.19(+2.41%)
Mar 16, 2023 7.670 7.880 7.010 7.880 32,967 +0.11(+1.42%)
Mar 15, 2023 8.350 8.610 7.450 7.770 66,927 -0.68(-8.05%)
Mar 14, 2023 8.250 8.690 7.660 8.450 80,332 +0.45(+5.62%)
Mar 13, 2023 7.440 8.233 7.404 8.000 82,422 +0.47(+6.24%)
Mar 10, 2023 7.010 7.550 6.510 7.530 60,259 +0.39(+5.46%)
Mar 09, 2023 7.080 8.250 6.360 7.140 98,360 +0.37(+5.47%)
Mar 08, 2023 5.580 6.945 5.580 6.770 97,316 +1.26(+22.87%)
Mar 07, 2023 5.030 5.660 4.739 5.510 25,091 +0.32(+6.17%)
Mar 06, 2023 5.110 5.280 4.970 5.190 26,255 +0.10(+1.96%)
Mar 03, 2023 4.930 5.150 4.893 5.090 26,090 +0.08(+1.60%)
Mar 02, 2023 5.180 5.180 4.630 5.010 12,324 -0.09(-1.76%)
Mar 01, 2023 5.210 5.730 4.990 5.100 10,296 +0.21(+4.29%)
Feb 28, 2023 4.820 5.146 4.700 4.890 7,323 +0.09(+1.87%)
Feb 27, 2023 4.700 5.090 4.700 4.800 25,851 +0.11(+2.35%)
Feb 24, 2023 5.300 5.300 4.510 4.690 24,295 -0.58(-11.01%)
Feb 23, 2023 5.150 5.750 5.002 5.270 37,641 +0.15(+2.93%)
Feb 22, 2023 4.900 5.280 4.611 5.120 28,289 +0.43(+9.17%)
Feb 21, 2023 4.550 4.900 4.540 4.690 21,274 +0.10(+2.18%)
Feb 17, 2023 4.250 4.656 4.200 4.590 13,237 +0.26(+6.00%)
Feb 16, 2023 4.200 4.330 4.170 4.330 13,753 +0.08(+1.88%)
Feb 15, 2023 3.980 4.250 3.910 4.250 32,638 +0.36(+9.25%)
Feb 14, 2023 3.930 4.000 3.800 3.890 6,692 -0.04(-1.02%)
Feb 13, 2023 3.760 3.930 3.740 3.930 12,858 +0.15(+3.97%)
Feb 10, 2023 3.830 3.943 3.700 3.780 15,303 -0.03(-0.79%)
Feb 09, 2023 3.919 3.987 3.800 3.810 58,569 -0.12(-3.05%)
Feb 08, 2023 4.200 4.200 3.820 3.930 219,913 -0.16(-3.91%)
Feb 07, 2023 3.990 4.090 3.840 4.090 114,538 +0.21(+5.41%)
Feb 06, 2023 4.260 4.260 3.870 3.880 33,770 -0.09(-2.27%)
Feb 03, 2023 4.250 4.250 3.900 3.970 61,549 -0.21(-5.02%)
Feb 02, 2023 4.190 4.200 4.050 4.180 50,499 +0.01(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.