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

Immuneering Corp Cl A (NQ: IMRX )

1.470 +0.040 (+2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 26, 2024 1.430 1.510 1.430 1.470 295,784 +0.04(+2.80%)
Apr 25, 2024 1.530 1.543 1.400 1.430 381,827 -0.07(-4.67%)
Apr 24, 2024 1.610 1.650 1.470 1.500 471,243 -0.13(-7.98%)
Apr 23, 2024 1.710 1.730 1.600 1.630 330,889 -0.09(-5.23%)
Apr 22, 2024 1.770 1.790 1.690 1.720 331,241 -0.08(-4.44%)
Apr 19, 2024 1.790 1.820 1.560 1.800 515,620 +0.03(+1.69%)
Apr 18, 2024 1.890 1.890 1.760 1.770 178,082 -0.09(-4.84%)
Apr 17, 2024 1.870 1.970 1.820 1.860 295,374 +0.02(+1.09%)
Apr 16, 2024 1.890 1.960 1.750 1.840 685,297 -0.07(-3.92%)
Apr 15, 2024 2.070 2.080 1.890 1.915 856,865 -0.19(-8.81%)
Apr 12, 2024 2.080 2.140 2.030 2.100 257,603 +0.02(+0.96%)
Apr 11, 2024 2.050 2.110 1.930 2.080 719,980 +0.07(+3.48%)
Apr 10, 2024 2.080 2.165 1.975 2.010 1,289,529 -0.18(-8.22%)
Apr 09, 2024 2.120 2.220 2.050 2.190 396,402 +0.07(+3.30%)
Apr 08, 2024 2.200 2.310 2.000 2.120 749,737 -0.07(-3.20%)
Apr 05, 2024 2.340 2.360 2.170 2.190 531,979 -0.16(-6.81%)
Apr 04, 2024 2.450 2.520 2.276 2.350 466,628 -0.05(-2.08%)
Apr 03, 2024 2.490 2.600 2.360 2.400 448,947 -0.10(-4.00%)
Apr 02, 2024 2.720 2.740 2.460 2.500 558,659 -0.25(-9.09%)
Apr 01, 2024 2.830 3.150 2.750 2.750 1,457,880 -0.14(-4.84%)
Mar 28, 2024 2.420 2.970 2.400 2.890 962,839 +0.46(+18.93%)
Mar 27, 2024 2.420 2.480 2.260 2.430 705,205 +0.04(+1.67%)
Mar 26, 2024 2.520 2.610 2.350 2.390 622,620 -0.14(-5.53%)
Mar 25, 2024 2.670 2.670 2.500 2.530 480,182 -0.02(-0.78%)
Mar 22, 2024 2.550 2.710 2.450 2.550 707,360 -0.18(-6.59%)
Mar 21, 2024 2.790 2.868 2.570 2.730 967,778 -0.05(-1.80%)
Mar 20, 2024 2.790 2.990 2.720 2.780 1,456,776 +0.21(+8.17%)
Mar 19, 2024 2.560 2.960 2.500 2.570 1,554,368 +0.01(+0.39%)
Mar 18, 2024 1.960 3.240 1.960 2.560 13,805,084 +0.65(+34.03%)
Mar 15, 2024 2.820 2.900 1.900 1.910 3,651,809 -0.99(-34.14%)
Mar 14, 2024 4.640 5.009 2.800 2.900 6,269,957 -2.98(-50.68%)
Mar 13, 2024 5.830 6.000 5.710 5.880 41,738 +0.02(+0.43%)
Mar 12, 2024 5.970 6.210 5.850 5.855 68,141 -0.08(-1.35%)
Mar 11, 2024 6.600 6.650 5.900 5.935 158,453 -0.62(-9.53%)
Mar 08, 2024 6.780 6.780 6.510 6.560 46,326 -0.12(-1.80%)
Mar 07, 2024 6.490 6.710 6.295 6.680 118,142 +0.28(+4.37%)
Mar 06, 2024 6.330 6.720 6.230 6.400 214,187 +0.20(+3.23%)
Mar 05, 2024 6.350 6.500 6.050 6.200 137,265 +0.05(+0.81%)
Mar 04, 2024 7.680 7.680 6.065 6.150 238,929 +0.00(+0.00%)
Mar 01, 2024 6.080 6.330 6.080 6.150 77,627 -0.05(-0.81%)
Feb 29, 2024 6.500 6.500 6.090 6.200 43,617 -0.15(-2.36%)
Feb 28, 2024 6.330 6.567 6.330 6.350 15,334 -0.08(-1.24%)
Feb 27, 2024 6.400 6.520 6.225 6.430 35,861 +0.04(+0.63%)
Feb 26, 2024 6.490 6.500 6.200 6.390 37,024 -0.07(-1.08%)
Feb 23, 2024 6.470 6.500 6.320 6.460 52,068 +0.04(+0.62%)
Feb 22, 2024 6.540 6.670 6.300 6.420 22,850 -0.16(-2.43%)
Feb 21, 2024 6.830 6.850 6.530 6.580 39,957 -0.18(-2.66%)
Feb 20, 2024 7.060 7.260 6.530 6.760 88,205 +0.16(+2.42%)
Feb 16, 2024 6.690 6.926 6.550 6.600 42,567 -0.10(-1.49%)
Feb 15, 2024 6.510 6.700 6.292 6.700 34,600 +0.22(+3.40%)
Feb 14, 2024 6.130 6.750 6.130 6.480 78,696 +0.48(+8.00%)
Feb 13, 2024 6.430 6.636 5.935 6.000 137,703 -0.65(-9.77%)
Feb 12, 2024 6.610 6.900 6.565 6.650 71,379 +0.04(+0.61%)
Feb 09, 2024 6.130 6.780 5.870 6.610 38,212 +0.52(+8.54%)
Feb 08, 2024 6.080 6.192 5.940 6.090 18,811 +0.11(+1.84%)
Feb 07, 2024 5.770 6.215 5.770 5.980 29,136 +0.28(+4.91%)
Feb 06, 2024 5.480 5.943 5.480 5.700 15,498 +0.18(+3.26%)
Feb 05, 2024 5.520 5.700 5.431 5.520 41,685 -0.13(-2.30%)
Feb 02, 2024 5.620 6.000 5.240 5.650 33,736 -0.09(-1.65%)
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.