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 (%)
Apr 29, 2022 5.370 5.590 4.890 4.970 121,075 -0.47(-8.64%)
Apr 28, 2022 5.380 5.470 5.050 5.440 100,545 +0.09(+1.68%)
Apr 27, 2022 5.540 6.110 5.255 5.350 115,822 -0.22(-3.95%)
Apr 26, 2022 5.810 5.810 5.410 5.570 119,970 -0.38(-6.39%)
Apr 25, 2022 5.780 6.065 5.710 5.950 133,327 +0.06(+1.02%)
Apr 22, 2022 6.000 6.000 5.630 5.890 142,026 -0.18(-2.97%)
Apr 21, 2022 6.620 7.230 5.960 6.070 127,217 -0.49(-7.47%)
Apr 20, 2022 6.660 6.690 6.260 6.560 102,053 -0.06(-0.91%)
Apr 19, 2022 6.410 6.810 6.270 6.620 140,156 +0.42(+6.77%)
Apr 18, 2022 6.400 6.685 5.890 6.200 177,117 -0.19(-2.97%)
Apr 14, 2022 6.450 6.870 6.195 6.390 160,672 -0.03(-0.47%)
Apr 13, 2022 6.100 6.490 5.980 6.420 111,510 +0.32(+5.25%)
Apr 12, 2022 6.930 7.035 6.000 6.100 199,982 -0.78(-11.34%)
Apr 11, 2022 6.920 7.130 6.760 6.880 172,017 -0.19(-2.69%)
Apr 08, 2022 7.450 7.450 7.040 7.070 104,461 -0.36(-4.85%)
Apr 07, 2022 7.070 7.450 6.970 7.430 162,138 +0.36(+5.09%)
Apr 06, 2022 7.200 7.270 6.930 7.070 122,018 -0.21(-2.88%)
Apr 05, 2022 7.740 7.923 7.250 7.280 109,594 -0.53(-6.79%)
Apr 04, 2022 7.440 7.840 7.420 7.810 116,056 +0.37(+4.97%)
Apr 01, 2022 7.120 7.480 6.660 7.440 159,534 +0.97(+14.99%)
Mar 31, 2022 6.790 6.790 6.310 6.470 143,675 -0.34(-4.99%)
Mar 30, 2022 6.830 7.090 6.740 6.810 155,195 +0.02(+0.29%)
Mar 29, 2022 6.870 7.010 6.610 6.790 116,158 -0.03(-0.44%)
Mar 28, 2022 7.190 7.350 6.540 6.820 205,343 -0.43(-5.93%)
Mar 25, 2022 7.930 8.000 7.232 7.250 327,990 -0.64(-8.11%)
Mar 24, 2022 7.770 8.000 7.580 7.890 245,745 +0.25(+3.27%)
Mar 23, 2022 8.150 8.200 7.530 7.640 201,524 -0.35(-4.38%)
Mar 22, 2022 7.220 8.100 7.020 7.990 274,264 +0.73(+10.06%)
Mar 21, 2022 7.120 7.360 6.720 7.260 292,132 +0.26(+3.71%)
Mar 18, 2022 6.970 7.590 6.940 7.000 1,388,264 +0.00(+0.00%)
Mar 17, 2022 6.890 7.208 6.730 7.000 290,330 +0.10(+1.45%)
Mar 16, 2022 6.960 7.215 6.490 6.900 333,982 +0.34(+5.18%)
Mar 15, 2022 6.720 6.905 6.270 6.560 172,364 -0.19(-2.81%)
Mar 14, 2022 6.560 7.070 6.560 6.750 297,438 +0.26(+4.01%)
Mar 11, 2022 6.950 7.510 6.370 6.490 118,025 -0.45(-6.48%)
Mar 10, 2022 6.800 7.040 6.440 6.940 197,471 -0.06(-0.86%)
Mar 09, 2022 6.840 7.155 6.800 7.000 146,804 +0.25(+3.70%)
Mar 08, 2022 6.610 7.100 6.320 6.750 87,546 +0.17(+2.58%)
Mar 07, 2022 6.660 6.930 6.500 6.580 96,745 -0.05(-0.75%)
Mar 04, 2022 6.740 6.890 6.510 6.630 71,292 -0.18(-2.64%)
Mar 03, 2022 7.410 7.520 6.590 6.810 105,716 -0.53(-7.22%)
Mar 02, 2022 7.070 7.450 6.800 7.340 103,929 +0.32(+4.56%)
Mar 01, 2022 7.600 8.045 6.880 7.020 151,025 -0.45(-6.02%)
Feb 28, 2022 7.740 7.950 7.280 7.470 118,381 -0.38(-4.84%)
Feb 25, 2022 7.820 8.020 7.500 7.850 125,383 +0.13(+1.68%)
Feb 24, 2022 6.930 7.720 6.610 7.720 191,646 +0.40(+5.46%)
Feb 23, 2022 8.290 8.290 7.310 7.320 130,162 -0.87(-10.62%)
Feb 22, 2022 8.340 8.540 8.180 8.190 118,095 -0.14(-1.68%)
Feb 18, 2022 8.330 0 -0.51(-5.77%)
Feb 17, 2022 9.220 9.380 8.590 8.840 81,152 -0.53(-5.66%)
Feb 16, 2022 9.500 9.580 9.090 9.370 63,550 -0.21(-2.19%)
Feb 15, 2022 8.970 9.740 8.620 9.580 187,443 +0.82(+9.36%)
Feb 14, 2022 9.460 9.460 8.630 8.760 113,766 -0.74(-7.79%)
Feb 11, 2022 9.700 10.01 9.190 9.500 77,232 -0.16(-1.66%)
Feb 10, 2022 10.19 10.33 9.510 9.660 109,552 -0.79(-7.56%)
Feb 09, 2022 9.990 10.60 9.590 10.45 309,541 +0.47(+4.71%)
Feb 08, 2022 9.950 10.25 9.330 9.980 210,824 -0.02(-0.20%)
Feb 07, 2022 9.720 10.05 9.060 10.00 100,672 +0.20(+2.04%)
Feb 04, 2022 9.220 10.10 9.220 9.800 121,178 +0.35(+3.70%)
Feb 03, 2022 9.400 9.300 9.450 96,183 -0.30(-3.08%)
Feb 02, 2022 10.43 10.43 9.350 9.750 133,677 -0.57(-5.52%)
Feb 01, 2022 10.00 10.49 9.530 10.32 269,730 +0.32(+3.20%)
Jan 28, 2022 10.45 10.50 9.890 10.00 306,219 -0.61(-5.75%)
Jan 27, 2022 11.50 11.76 10.41 10.61 59,380 -0.89(-7.74%)
Jan 26, 2022 12.37 12.56 11.39 11.50 52,040 -0.77(-6.28%)
Jan 25, 2022 11.87 12.52 11.00 12.27 26,310 +0.05(+0.41%)
Jan 24, 2022 11.75 12.48 10.75 12.22 44,077 +0.16(+1.33%)
Jan 21, 2022 12.10 12.77 11.85 12.06 69,719 -0.42(-3.37%)
Jan 20, 2022 13.41 13.56 12.29 12.48 36,814 +0.16(+1.30%)
Jan 19, 2022 12.23 13.29 11.03 12.32 115,888 -0.08(-0.65%)
Jan 18, 2022 13.11 13.61 12.33 12.40 40,790 -0.60(-4.62%)
Jan 14, 2022 13.00 0 -0.82(-5.93%)
Jan 13, 2022 13.51 14.85 13.29 13.82 72,536 +0.41(+3.06%)
Jan 12, 2022 14.71 14.71 13.26 13.41 61,968 -1.33(-9.02%)
Jan 11, 2022 14.09 15.15 13.72 14.74 28,308 +0.68(+4.84%)
Jan 10, 2022 14.88 15.39 13.65 14.06 56,057 -1.41(-9.11%)
Jan 07, 2022 14.85 16.20 14.85 15.47 115,173 +1.33(+9.41%)
Jan 06, 2022 15.39 15.69 13.93 14.14 49,319 -1.34(-8.66%)
Jan 05, 2022 15.46 15.98 15.18 15.48 75,002 -0.03(-0.19%)
Jan 04, 2022 17.36 17.36 15.25 15.51 38,951 -1.48(-8.71%)
Jan 03, 2022 16.92 17.23 15.80 16.99 54,383 +0.82(+5.07%)
Dec 31, 2021 16.10 16.90 15.81 16.17 36,917 +0.05(+0.31%)
Dec 30, 2021 16.64 17.16 15.74 16.12 59,027 -0.32(-1.95%)
Dec 29, 2021 16.39 17.11 16.07 16.44 48,156 -0.24(-1.44%)
Dec 28, 2021 18.31 18.99 16.47 16.68 129,553 -1.62(-8.85%)
Dec 27, 2021 20.53 20.53 17.58 18.30 96,216 -2.20(-10.73%)
Dec 23, 2021 23.29 23.29 19.08 20.50 545,182 -2.53(-10.99%)
Dec 22, 2021 21.75 23.67 21.75 23.03 42,232 +0.54(+2.40%)
Dec 21, 2021 21.25 22.59 20.77 22.49 34,619 +1.50(+7.15%)
Dec 20, 2021 20.99 21.51 19.93 20.99 101,651 -0.29(-1.36%)
Dec 17, 2021 21.97 22.32 20.72 21.28 249,805 -0.63(-2.88%)
Dec 16, 2021 21.88 22.80 20.85 21.91 34,114 +0.58(+2.72%)
Dec 15, 2021 22.28 22.53 20.06 21.33 74,157 -0.14(-0.65%)
Dec 14, 2021 20.69 22.13 19.88 21.47 68,271 +0.57(+2.73%)
Dec 13, 2021 21.33 23.25 20.20 20.90 52,687 -0.74(-3.42%)
Dec 10, 2021 22.01 22.81 20.96 21.64 48,241 -0.23(-1.05%)
Dec 09, 2021 21.28 23.97 21.03 21.87 104,707 -0.78(-3.44%)
Dec 08, 2021 20.55 22.82 20.55 22.65 33,382 +2.07(+10.06%)
Dec 07, 2021 21.41 22.06 20.37 20.58 44,073 -0.39(-1.86%)
Dec 06, 2021 19.81 23.26 18.05 20.97 112,731 +1.60(+8.26%)
Dec 03, 2021 20.78 20.78 18.66 19.37 27,825 -1.02(-5.00%)
Dec 02, 2021 20.01 20.59 19.53 20.39 39,670 +0.28(+1.39%)
Dec 01, 2021 23.20 24.08 20.00 20.11 86,979 -2.52(-11.14%)
Nov 30, 2021 24.56 24.75 21.68 22.63 49,907 -1.87(-7.63%)
Nov 29, 2021 22.85 24.60 22.85 24.50 25,081 +1.96(+8.70%)
Nov 26, 2021 22.95 23.55 22.02 22.54 16,982 -1.49(-6.20%)
Nov 24, 2021 22.87 24.15 22.66 24.03 23,892 +0.63(+2.69%)
Nov 23, 2021 22.45 23.53 21.23 23.40 41,495 +0.90(+4.00%)
Nov 22, 2021 25.22 26.91 22.47 22.50 49,815 -2.36(-9.49%)
Nov 19, 2021 25.56 27.76 23.66 24.86 52,158 -1.24(-4.75%)
Nov 18, 2021 28.35 26.18 25.75 26.10 34,227 -0.39(-1.47%)
Nov 17, 2021 26.92 26.92 26.12 26.49 22,718 -1.16(-4.20%)
Nov 16, 2021 27.78 27.98 26.59 27.65 32,346 +0.14(+0.51%)
Nov 15, 2021 28.28 28.28 27.18 27.51 34,161 -0.36(-1.29%)
Nov 12, 2021 29.60 30.06 27.71 27.87 30,902 -1.27(-4.36%)
Nov 11, 2021 29.67 30.47 28.50 29.14 43,810 -0.21(-0.72%)
Nov 10, 2021 29.95 29.35 76,227 -0.60(-2.00%)
Nov 09, 2021 30.57 31.25 28.76 29.95 67,236 -1.07(-3.45%)
Nov 08, 2021 29.88 31.89 29.27 31.02 75,921 +1.16(+3.88%)
Nov 05, 2021 30.82 30.91 28.98 29.86 46,555 -0.42(-1.39%)
Nov 04, 2021 29.94 31.30 28.89 30.28 33,569 +0.64(+2.16%)
Nov 03, 2021 28.85 29.95 28.73 29.64 30,319 +0.67(+2.31%)
Nov 02, 2021 26.98 29.35 26.38 28.97 56,174 +2.13(+7.94%)
Nov 01, 2021 27.73 28.99 26.34 26.84 53,156 -0.26(-0.96%)
Oct 29, 2021 27.76 27.83 26.70 27.10 37,273 -0.03(-0.11%)
Oct 28, 2021 26.48 28.00 26.48 27.13 54,118 +0.24(+0.89%)
Oct 27, 2021 25.99 27.00 25.23 26.89 43,540 +0.90(+3.46%)
Oct 26, 2021 24.94 26.09 25.99 46,409 +1.45(+5.91%)
Oct 25, 2021 26.11 27.16 24.22 24.54 32,218 -1.31(-5.07%)
Oct 22, 2021 25.93 26.96 25.16 25.85 40,726 -0.27(-1.03%)
Oct 21, 2021 25.62 26.25 25.43 26.12 26,590 +0.43(+1.67%)
Oct 20, 2021 25.01 26.00 24.39 25.69 33,771 +0.78(+3.13%)
Oct 19, 2021 23.81 25.26 23.81 24.91 20,989 +1.23(+5.19%)
Oct 18, 2021 24.15 24.55 23.45 23.68 41,674 -1.18(-4.75%)
Oct 15, 2021 24.15 25.11 23.11 24.86 31,921 +0.85(+3.54%)
Oct 14, 2021 22.95 24.88 22.87 24.01 79,190 +0.99(+4.30%)
Oct 13, 2021 21.60 23.35 21.05 23.02 74,068 +1.30(+5.99%)
Oct 12, 2021 23.49 23.64 21.36 21.72 136,316 -0.88(-3.89%)
Oct 11, 2021 28.01 28.01 22.13 22.60 163,023 -5.11(-18.44%)
Oct 08, 2021 29.17 29.17 27.68 27.71 13,368 -2.00(-6.73%)
Oct 07, 2021 29.50 29.83 27.77 29.71 82,675 +0.60(+2.06%)
Oct 06, 2021 28.55 29.41 27.68 29.11 68,456 -0.29(-0.99%)
Oct 05, 2021 28.07 29.49 27.63 29.40 59,799 +1.10(+3.89%)
Oct 04, 2021 28.56 29.71 27.15 28.30 63,118 -0.60(-2.08%)
Oct 01, 2021 26.65 29.11 25.02 28.90 63,720 +2.35(+8.85%)
Sep 30, 2021 28.44 28.44 25.00 26.55 116,072 -1.49(-5.31%)
Sep 29, 2021 29.75 29.75 28.03 28.04 17,288 -1.63(-5.49%)
Sep 28, 2021 32.10 32.24 29.30 29.67 78,234 -3.17(-9.65%)
Sep 27, 2021 26.99 33.25 26.99 32.84 130,283 +5.35(+19.46%)
Sep 24, 2021 26.74 27.63 25.71 27.49 23,840 +0.79(+2.96%)
Sep 23, 2021 25.71 26.85 24.69 26.70 22,212 +1.33(+5.24%)
Sep 22, 2021 27.50 27.60 24.90 25.37 67,211 -1.91(-7.00%)
Sep 21, 2021 25.14 27.41 23.46 27.28 165,967 +2.01(+7.95%)
Sep 20, 2021 28.12 28.23 22.34 25.27 289,261 -3.21(-11.27%)
Sep 17, 2021 29.15 30.42 28.30 28.48 1,259,124 -0.71(-2.43%)
Sep 16, 2021 28.35 29.60 27.21 29.19 197,332 -0.10(-0.34%)
Sep 15, 2021 26.07 29.79 26.01 29.29 222,519 +3.42(+13.22%)
Sep 14, 2021 23.43 28.48 22.47 25.87 360,397 +2.48(+10.60%)
Sep 13, 2021 20.50 23.84 20.32 23.39 256,688 +2.64(+12.72%)
Sep 10, 2021 24.11 24.19 20.31 20.75 134,403 -3.52(-14.50%)
Sep 09, 2021 23.84 25.47 23.34 24.27 158,919 +0.43(+1.80%)
Sep 08, 2021 25.50 25.50 23.82 23.84 103,750 -1.52(-5.99%)
Sep 07, 2021 28.29 28.63 25.14 25.36 150,395 -2.95(-10.42%)
Sep 03, 2021 25.36 30.24 25.04 28.31 188,024 +2.58(+10.03%)
Sep 02, 2021 26.00 26.41 24.82 25.73 107,523 -0.32(-1.23%)
Sep 01, 2021 24.81 26.95 23.62 26.05 127,087 +1.58(+6.46%)
Aug 31, 2021 26.02 26.86 23.59 24.47 162,837 -1.88(-7.13%)
Aug 30, 2021 26.67 28.16 25.75 26.35 119,130 -0.29(-1.09%)
Aug 27, 2021 27.77 28.50 26.38 26.64 95,639 -1.60(-5.67%)
Aug 26, 2021 28.00 28.54 27.27 28.24 97,955 -0.40(-1.40%)
Aug 25, 2021 29.39 29.39 27.74 28.64 55,312 +0.07(+0.25%)
Aug 24, 2021 29.34 31.44 28.21 28.57 82,884 -0.86(-2.92%)
Aug 23, 2021 30.13 30.59 28.35 29.43 104,521 -1.00(-3.29%)
Aug 20, 2021 30.17 30.84 28.15 30.43 81,826 -0.09(-0.29%)
Aug 19, 2021 30.75 31.40 30.09 30.52 57,159 -0.99(-3.14%)
Aug 18, 2021 29.62 32.26 29.58 31.51 76,020 +1.40(+4.65%)
Aug 17, 2021 30.01 32.00 29.40 30.11 26,956 +0.16(+0.53%)
Aug 16, 2021 28.60 30.20 28.03 29.95 31,386 +1.33(+4.65%)
Aug 13, 2021 27.65 29.07 27.50 28.62 51,527 +0.44(+1.56%)
Aug 12, 2021 29.05 30.63 27.36 28.18 52,464 -1.33(-4.51%)
Aug 11, 2021 30.61 30.61 28.00 29.51 65,858 -0.73(-2.41%)
Aug 10, 2021 29.90 31.18 28.71 30.24 108,187 +0.60(+2.02%)
Aug 09, 2021 28.87 31.45 28.87 29.64 74,656 +1.41(+4.99%)
Aug 06, 2021 27.52 33.99 26.90 28.23 171,211 +1.26(+4.67%)
Aug 05, 2021 23.03 27.59 21.77 26.97 216,380 +4.39(+19.44%)
Aug 04, 2021 18.91 24.08 18.62 22.58 242,541 +3.41(+17.79%)
Aug 03, 2021 17.00 20.35 17.00 19.17 160,986 +2.17(+12.76%)
Aug 02, 2021 17.65 18.48 17.00 17.00 183,013 -0.59(-3.35%)
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.