Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
6.40
-0.29 (-4.33%)
At close: Dec 5, 2025, 4:00 PM EST
6.42
+0.02 (0.31%)
After-hours: Dec 5, 2025, 7:41 PM EST
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.63 | 6.71 | 6.35 | 6.40 | 6.40 | -4.33% | 741,599 |
| Dec 4, 2025 | 6.76 | 6.81 | 6.60 | 6.69 | 6.69 | -0.74% | 573,405 |
| Dec 3, 2025 | 6.71 | 6.78 | 6.42 | 6.74 | 6.74 | 0.75% | 584,107 |
| Dec 2, 2025 | 7.06 | 7.21 | 6.69 | 6.69 | 6.69 | -5.64% | 835,873 |
| Dec 1, 2025 | 7.58 | 7.58 | 6.94 | 7.09 | 7.09 | -7.44% | 847,201 |
| Nov 28, 2025 | 7.41 | 7.76 | 7.37 | 7.66 | 7.66 | 2.00% | 682,096 |
| Nov 26, 2025 | 7.47 | 7.53 | 7.32 | 7.51 | 7.51 | 0.94% | 496,337 |
| Nov 25, 2025 | 7.50 | 7.62 | 7.21 | 7.44 | 7.44 | -0.67% | 493,426 |
| Nov 24, 2025 | 7.35 | 7.56 | 7.20 | 7.49 | 7.49 | 2.60% | 1,205,086 |
| Nov 21, 2025 | 6.95 | 7.45 | 6.62 | 7.30 | 7.30 | 4.43% | 1,042,643 |
| Nov 20, 2025 | 7.31 | 7.42 | 6.96 | 6.99 | 6.99 | -2.51% | 941,061 |
| Nov 19, 2025 | 7.08 | 7.50 | 7.03 | 7.17 | 7.17 | 0.28% | 777,722 |
| Nov 18, 2025 | 6.87 | 7.28 | 6.66 | 7.15 | 7.15 | 3.32% | 1,267,272 |
| Nov 17, 2025 | 6.39 | 7.05 | 6.28 | 6.92 | 6.92 | 8.98% | 1,087,254 |
| Nov 14, 2025 | 6.20 | 6.66 | 6.00 | 6.35 | 6.35 | -1.55% | 1,305,805 |
| Nov 13, 2025 | 6.82 | 7.57 | 6.32 | 6.45 | 6.45 | -2.57% | 3,303,139 |
| Nov 12, 2025 | 6.83 | 6.95 | 6.47 | 6.62 | 6.62 | -1.78% | 810,814 |
| Nov 11, 2025 | 6.86 | 6.93 | 6.53 | 6.74 | 6.74 | -2.46% | 1,384,983 |
| Nov 10, 2025 | 7.00 | 7.15 | 6.62 | 6.91 | 6.91 | 0.29% | 1,499,361 |
| Nov 7, 2025 | 6.50 | 6.95 | 5.98 | 6.89 | 6.89 | 4.08% | 2,032,050 |
| Nov 6, 2025 | 6.44 | 6.80 | 6.26 | 6.62 | 6.62 | 3.28% | 1,187,054 |
| Nov 5, 2025 | 6.38 | 6.58 | 6.27 | 6.41 | 6.41 | 0.47% | 684,547 |
| Nov 4, 2025 | 6.21 | 6.73 | 6.15 | 6.38 | 6.38 | -2.74% | 1,028,260 |
| Nov 3, 2025 | 6.75 | 7.15 | 6.51 | 6.56 | 6.56 | -4.51% | 1,223,894 |
| Oct 31, 2025 | 6.55 | 7.05 | 6.50 | 6.87 | 6.87 | 7.18% | 1,738,302 |
| Oct 30, 2025 | 6.12 | 6.68 | 6.10 | 6.41 | 6.41 | 2.56% | 965,239 |
| Oct 29, 2025 | 6.59 | 6.59 | 6.18 | 6.25 | 6.25 | -3.70% | 751,694 |
| Oct 28, 2025 | 6.34 | 6.55 | 6.13 | 6.49 | 6.49 | 3.02% | 939,006 |
| Oct 27, 2025 | 6.04 | 6.44 | 5.92 | 6.30 | 6.30 | 4.30% | 1,112,157 |
| Oct 24, 2025 | 5.74 | 6.19 | 5.65 | 6.04 | 6.04 | 7.28% | 1,080,001 |
| Oct 23, 2025 | 5.36 | 5.67 | 5.32 | 5.63 | 5.63 | 5.23% | 875,600 |
| Oct 22, 2025 | 5.78 | 5.84 | 5.23 | 5.35 | 5.35 | -8.55% | 1,433,492 |
| Oct 21, 2025 | 5.55 | 5.92 | 5.45 | 5.85 | 5.85 | 4.28% | 1,084,214 |
| Oct 20, 2025 | 5.58 | 5.80 | 5.45 | 5.61 | 5.61 | 0.54% | 1,000,851 |
| Oct 17, 2025 | 5.53 | 5.65 | 5.36 | 5.58 | 5.58 | 0.72% | 1,276,609 |
| Oct 16, 2025 | 6.10 | 6.27 | 5.52 | 5.54 | 5.54 | -10.06% | 1,649,501 |
| Oct 15, 2025 | 5.98 | 6.32 | 5.81 | 6.16 | 6.16 | 3.36% | 1,621,633 |
| Oct 14, 2025 | 6.08 | 6.37 | 5.92 | 5.96 | 5.96 | -2.93% | 1,129,555 |
| Oct 13, 2025 | 6.11 | 6.20 | 5.81 | 6.14 | 6.14 | 0.16% | 1,793,096 |
| Oct 10, 2025 | 6.27 | 6.42 | 6.03 | 6.13 | 6.13 | -1.76% | 1,853,097 |
| Oct 9, 2025 | 6.64 | 6.65 | 6.16 | 6.24 | 6.24 | -4.00% | 1,550,626 |
| Oct 8, 2025 | 6.24 | 6.54 | 6.13 | 6.50 | 6.50 | 6.38% | 2,299,576 |
| Oct 7, 2025 | 6.47 | 6.49 | 6.06 | 6.11 | 6.11 | -2.71% | 1,757,435 |
| Oct 6, 2025 | 6.14 | 6.60 | 6.08 | 6.28 | 6.28 | 3.80% | 2,272,583 |
| Oct 3, 2025 | 6.60 | 6.95 | 6.02 | 6.05 | 6.05 | -7.35% | 3,545,421 |
| Oct 2, 2025 | 6.64 | 6.99 | 6.46 | 6.53 | 6.53 | 2.67% | 2,935,971 |
| Oct 1, 2025 | 6.97 | 7.05 | 6.30 | 6.36 | 6.36 | -9.14% | 3,701,798 |
| Sep 30, 2025 | 6.94 | 7.13 | 6.36 | 7.00 | 7.00 | 3.70% | 3,608,973 |
| Sep 29, 2025 | 8.03 | 8.05 | 6.42 | 6.75 | 6.75 | -16.46% | 6,085,166 |
| Sep 26, 2025 | 8.18 | 8.29 | 7.52 | 8.08 | 8.08 | 1.00% | 6,008,939 |