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 (%)
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%)
Feb 01, 2023 4.140 4.268 4.100 4.170 31,671 -0.02(-0.48%)
Jan 31, 2023 4.441 4.441 4.130 4.190 11,989 -0.16(-3.68%)
Jan 30, 2023 4.500 4.510 4.310 4.350 4,369 -0.10(-2.25%)
Jan 27, 2023 4.390 4.700 4.310 4.450 33,484 +0.04(+0.91%)
Jan 26, 2023 4.590 4.700 4.260 4.410 69,246 -0.20(-4.34%)
Jan 25, 2023 4.460 4.640 4.270 4.610 101,261 +0.33(+7.71%)
Jan 24, 2023 4.140 4.410 4.140 4.280 20,186 +0.10(+2.39%)
Jan 23, 2023 4.400 4.400 4.140 4.180 14,744 -0.16(-3.69%)
Jan 20, 2023 4.330 4.345 4.000 4.340 23,699 +0.26(+6.37%)
Jan 19, 2023 3.970 4.080 3.915 4.080 37,785 +0.03(+0.74%)
Jan 18, 2023 4.200 4.280 4.000 4.050 19,136 -0.18(-4.26%)
Jan 17, 2023 4.430 4.430 4.180 4.230 27,770 -0.20(-4.51%)
Jan 13, 2023 4.750 4.750 4.400 4.430 29,608 -0.39(-8.09%)
Jan 12, 2023 4.510 4.850 4.480 4.820 21,771 +0.32(+7.11%)
Jan 11, 2023 4.410 4.520 4.180 4.500 7,900 +0.02(+0.45%)
Jan 10, 2023 4.360 4.663 4.340 4.480 33,470 +0.06(+1.36%)
Jan 09, 2023 3.950 4.420 3.950 4.420 30,304 +0.48(+12.18%)
Jan 06, 2023 3.910 4.079 3.910 3.940 15,061 -0.03(-0.76%)
Jan 05, 2023 3.960 4.145 3.900 3.970 25,185 -0.04(-1.00%)
Jan 04, 2023 3.950 4.250 3.950 4.010 20,367 +0.00(+0.00%)
Jan 03, 2023 4.830 4.830 3.890 4.010 66,196 -0.84(-17.32%)
Dec 30, 2022 4.770 4.880 4.350 4.850 51,130 -0.11(-2.22%)
Dec 29, 2022 4.230 5.000 4.095 4.960 51,102 +0.59(+13.50%)
Dec 28, 2022 4.100 4.400 4.040 4.370 25,434 +0.20(+4.80%)
Dec 27, 2022 4.290 4.460 4.100 4.170 18,110 -0.20(-4.58%)
Dec 23, 2022 4.710 4.990 4.160 4.370 33,373 +0.01(+0.23%)
Dec 22, 2022 3.910 4.430 3.880 4.360 65,254 +0.27(+6.60%)
Dec 21, 2022 4.420 4.710 3.870 4.090 102,607 -0.33(-7.47%)
Dec 20, 2022 4.370 4.760 4.275 4.420 39,135 +0.18(+4.25%)
Dec 19, 2022 4.410 4.640 4.050 4.240 20,215 +0.05(+1.19%)
Dec 16, 2022 4.490 4.660 4.150 4.190 78,287 -0.38(-8.32%)
Dec 15, 2022 4.830 5.500 4.570 4.570 42,551 -0.32(-6.54%)
Dec 14, 2022 4.950 5.133 4.800 4.890 51,997 -0.11(-2.20%)
Dec 13, 2022 5.160 5.450 4.570 5.000 116,595 -0.10(-1.96%)
Dec 12, 2022 5.080 5.200 4.700 5.100 86,573 -0.08(-1.54%)
Dec 09, 2022 5.360 5.610 5.000 5.180 79,583 -0.25(-4.60%)
Dec 08, 2022 5.550 5.680 5.230 5.430 24,367 -0.17(-3.04%)
Dec 07, 2022 5.825 5.825 5.520 5.600 8,424 -0.07(-1.23%)
Dec 06, 2022 6.320 6.320 5.310 5.670 47,591 -0.44(-7.20%)
Dec 05, 2022 5.850 6.380 5.545 6.110 28,273 +0.18(+3.04%)
Dec 02, 2022 6.270 6.410 5.750 5.930 42,811 -0.53(-8.20%)
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.