Skip to main content

Immuneering Corp Cl A (NQ: IMRX )

1.535 +0.025 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.490 1.650 1.490 1.535 415,271 +0.02(+1.66%)
Jun 14, 2024 1.650 1.670 1.475 1.510 242,963 -0.18(-10.65%)
Jun 13, 2024 1.570 1.730 1.560 1.690 250,669 +0.15(+9.74%)
Jun 12, 2024 1.740 1.793 1.500 1.540 249,381 -0.15(-8.88%)
Jun 11, 2024 1.460 2.010 1.412 1.690 767,767 +0.20(+13.42%)
Jun 10, 2024 1.360 1.500 1.300 1.490 324,480 +0.12(+8.76%)
Jun 07, 2024 1.390 1.400 1.320 1.370 147,254 -0.04(-2.84%)
Jun 06, 2024 1.370 1.420 1.350 1.410 100,680 +0.03(+2.17%)
Jun 05, 2024 1.350 1.400 1.330 1.380 123,815 +0.04(+2.99%)
Jun 04, 2024 1.350 1.380 1.320 1.340 348,535 -0.04(-2.90%)
Jun 03, 2024 1.420 1.420 1.350 1.380 137,299 -0.01(-0.72%)
May 31, 2024 1.390 1.440 1.340 1.390 159,067 +0.01(+0.72%)
May 30, 2024 1.500 1.524 1.380 1.380 156,612 -0.07(-4.83%)
May 29, 2024 1.440 1.500 1.370 1.450 195,999 +0.01(+0.69%)
May 28, 2024 1.440 1.500 1.350 1.440 240,477 +0.05(+3.60%)
May 24, 2024 1.440 1.450 1.360 1.390 183,493 -0.03(-2.11%)
May 23, 2024 1.550 1.550 1.410 1.420 170,366 -0.13(-8.39%)
May 22, 2024 1.550 1.590 1.450 1.550 297,048 +0.01(+0.65%)
May 21, 2024 1.490 1.550 1.460 1.540 100,731 +0.07(+4.76%)
May 20, 2024 1.470 1.550 1.450 1.470 95,671 +0.00(+0.00%)
May 17, 2024 1.570 1.570 1.460 1.470 184,023 -0.07(-4.55%)
May 16, 2024 1.560 1.638 1.500 1.540 123,238 -0.03(-1.91%)
May 15, 2024 1.630 1.639 1.540 1.570 106,318 -0.03(-1.88%)
May 14, 2024 1.590 1.630 1.560 1.600 136,073 +0.01(+0.63%)
May 13, 2024 1.450 1.600 1.450 1.590 174,347 +0.14(+9.66%)
May 10, 2024 1.590 1.590 1.400 1.450 252,267 -0.11(-7.05%)
May 09, 2024 1.630 1.630 1.520 1.560 177,497 -0.07(-4.29%)
May 08, 2024 1.550 1.720 1.530 1.630 258,509 +0.07(+4.49%)
May 07, 2024 1.660 1.660 1.520 1.560 268,551 -0.09(-5.45%)
May 06, 2024 1.640 1.778 1.580 1.650 319,002 +0.01(+0.61%)
May 03, 2024 1.730 1.730 1.600 1.640 340,551 +0.08(+5.13%)
May 02, 2024 1.550 1.630 1.510 1.560 313,061 +0.03(+1.96%)
May 01, 2024 1.460 1.600 1.380 1.530 953,296 +0.11(+7.75%)
Apr 30, 2024 1.490 1.580 1.390 1.420 573,287 -0.06(-4.05%)
Apr 29, 2024 1.490 1.530 1.380 1.480 596,696 +0.01(+0.68%)
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%)
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.