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 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.