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, 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%)
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.