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

Immuneering Corp Cl A (NQ: IMRX )

1.390 -0.030 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 6.450 6.910 6.120 6.490 55,062 +0.12(+1.88%)
Nov 29, 2022 6.510 6.600 6.165 6.370 15,550 -0.26(-3.92%)
Nov 28, 2022 6.680 6.810 6.340 6.630 15,967 +0.06(+0.91%)
Nov 25, 2022 6.450 6.570 6.340 6.570 6,965 +0.24(+3.79%)
Nov 23, 2022 6.600 6.600 6.210 6.330 19,204 -0.17(-2.62%)
Nov 22, 2022 6.640 7.100 6.310 6.500 25,837 +0.00(+0.00%)
Nov 21, 2022 7.070 7.260 6.430 6.500 27,450 -0.50(-7.14%)
Nov 18, 2022 6.775 7.168 6.775 7.000 16,501 +0.28(+4.17%)
Nov 17, 2022 6.820 7.450 6.410 6.720 37,836 -0.16(-2.33%)
Nov 16, 2022 7.180 7.840 6.650 6.880 92,015 -0.36(-4.97%)
Nov 15, 2022 7.510 7.855 7.130 7.240 57,888 -0.24(-3.21%)
Nov 14, 2022 7.660 8.000 7.260 7.480 30,237 -0.09(-1.19%)
Nov 11, 2022 8.700 8.700 7.090 7.570 71,938 -1.08(-12.49%)
Nov 10, 2022 9.080 9.870 8.350 8.650 45,461 +0.00(+0.00%)
Nov 09, 2022 9.210 9.380 8.560 8.650 19,084 -0.45(-4.95%)
Nov 08, 2022 10.07 10.26 8.980 9.100 33,569 -0.82(-8.27%)
Nov 07, 2022 10.48 10.51 9.660 9.920 32,025 -0.40(-3.88%)
Nov 04, 2022 11.40 11.40 9.990 10.32 50,347 -1.13(-9.87%)
Nov 03, 2022 12.64 12.97 11.10 11.45 83,854 -1.68(-12.80%)
Nov 02, 2022 14.01 14.01 12.94 13.13 37,132 -0.82(-5.88%)
Nov 01, 2022 14.00 14.00 13.42 13.95 41,067 +0.10(+0.72%)
Oct 31, 2022 13.70 14.00 13.01 13.85 28,326 +0.35(+2.59%)
Oct 28, 2022 13.20 13.98 12.16 13.50 38,570 +0.37(+2.82%)
Oct 27, 2022 13.51 13.60 12.84 13.13 40,728 -0.31(-2.31%)
Oct 26, 2022 13.28 13.97 13.23 13.44 46,700 +0.17(+1.28%)
Oct 25, 2022 13.00 13.27 12.60 13.27 34,482 +0.23(+1.76%)
Oct 24, 2022 13.14 13.96 12.56 13.04 30,764 +0.07(+0.54%)
Oct 21, 2022 13.09 13.57 12.41 12.97 23,629 -0.06(-0.46%)
Oct 20, 2022 13.37 13.50 12.55 13.03 85,256 -0.11(-0.84%)
Oct 19, 2022 13.33 14.20 12.56 13.14 114,514 -0.03(-0.23%)
Oct 18, 2022 12.61 13.48 12.31 13.17 86,717 +0.01(+0.08%)
Oct 17, 2022 12.51 13.46 11.90 13.16 51,357 +0.30(+2.33%)
Oct 14, 2022 12.61 13.53 12.30 12.86 56,486 -0.14(-1.08%)
Oct 13, 2022 12.34 13.72 11.07 13.00 67,839 +0.33(+2.60%)
Oct 12, 2022 12.77 13.68 12.01 12.67 42,815 -0.11(-0.86%)
Oct 11, 2022 13.63 13.63 12.16 12.78 72,606 -0.82(-6.03%)
Oct 10, 2022 13.45 14.02 12.74 13.60 58,033 +0.75(+5.84%)
Oct 07, 2022 13.05 13.56 12.08 12.85 73,194 -0.13(-1.00%)
Oct 06, 2022 14.21 14.40 12.60 12.98 95,133 -1.15(-8.14%)
Oct 05, 2022 14.54 14.80 12.90 14.13 52,461 -0.87(-5.80%)
Oct 04, 2022 15.70 15.82 14.21 15.00 64,550 +0.04(+0.27%)
Oct 03, 2022 13.47 15.66 12.78 14.96 67,745 +0.64(+4.47%)
Sep 30, 2022 13.77 16.17 12.85 14.32 241,299 +1.20(+9.15%)
Sep 29, 2022 12.40 13.34 11.73 13.12 62,025 +0.67(+5.38%)
Sep 28, 2022 10.66 12.69 10.63 12.45 19,319 +1.85(+17.45%)
Sep 27, 2022 10.88 11.25 10.55 10.60 40,214 +0.01(+0.09%)
Sep 26, 2022 10.14 10.90 10.14 10.59 27,281 +0.34(+3.32%)
Sep 23, 2022 10.15 10.61 9.830 10.25 25,828 -0.29(-2.75%)
Sep 22, 2022 11.53 11.69 10.22 10.54 54,545 -1.58(-13.04%)
Sep 21, 2022 12.74 12.74 11.90 12.12 36,729 -0.37(-2.96%)
Sep 20, 2022 12.34 12.58 12.05 12.49 35,278 -0.36(-2.80%)
Sep 19, 2022 12.06 13.38 12.06 12.85 50,218 +0.57(+4.64%)
Sep 16, 2022 12.23 12.91 12.00 12.28 341,575 +0.29(+2.42%)
Sep 15, 2022 12.19 12.49 11.35 11.99 63,034 -0.31(-2.52%)
Sep 14, 2022 12.71 13.47 11.95 12.30 105,766 +0.30(+2.50%)
Sep 13, 2022 9.510 12.00 9.069 12.00 74,062 +2.17(+22.08%)
Sep 12, 2022 8.850 10.00 8.570 9.830 52,415 +0.96(+10.82%)
Sep 09, 2022 8.730 9.050 8.275 8.870 30,786 +0.19(+2.19%)
Sep 08, 2022 8.300 8.890 8.120 8.680 19,321 +0.55(+6.77%)
Sep 07, 2022 8.070 8.410 7.860 8.130 24,367 -0.14(-1.69%)
Sep 06, 2022 7.680 9.310 7.330 8.270 114,284 +0.83(+11.16%)
Sep 02, 2022 6.600 7.440 6.460 7.440 27,590 +0.49(+7.05%)
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.