Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
3.220
-0.030 (-0.92%)
At close: Aug 13, 2025, 4:00 PM
3.060
-0.160 (-4.97%)
Pre-market: Aug 14, 2025, 9:14 AM EDT
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.22 | 3.29 | 3.10 | 3.22 | 3.22 | -0.92% | 212,989 |
| Aug 12, 2025 | 3.24 | 3.25 | 3.04 | 3.25 | 3.25 | 1.25% | 447,556 |
| Aug 11, 2025 | 3.25 | 3.43 | 3.21 | 3.21 | 3.21 | -1.23% | 298,058 |
| Aug 8, 2025 | 3.52 | 3.53 | 3.24 | 3.25 | 3.25 | -7.41% | 347,248 |
| Aug 7, 2025 | 3.52 | 3.57 | 3.41 | 3.51 | 3.51 | -0.28% | 199,171 |
| Aug 6, 2025 | 3.60 | 3.62 | 3.41 | 3.52 | 3.52 | -1.40% | 129,982 |
| Aug 5, 2025 | 3.38 | 3.58 | 3.37 | 3.57 | 3.57 | 4.08% | 228,860 |
| Aug 4, 2025 | 3.26 | 3.45 | 3.25 | 3.43 | 3.43 | 1.78% | 266,991 |
| Aug 1, 2025 | 3.30 | 3.52 | 3.28 | 3.37 | 3.37 | -2.03% | 271,507 |
| Jul 31, 2025 | 3.61 | 3.67 | 3.43 | 3.44 | 3.44 | -5.23% | 260,235 |
| Jul 30, 2025 | 3.66 | 3.74 | 3.42 | 3.63 | 3.63 | -1.36% | 232,678 |
| Jul 29, 2025 | 3.97 | 3.97 | 3.61 | 3.68 | 3.68 | -5.88% | 520,766 |
| Jul 28, 2025 | 4.00 | 4.04 | 3.75 | 3.91 | 3.91 | -3.69% | 405,570 |
| Jul 25, 2025 | 4.05 | 4.18 | 3.96 | 4.06 | 4.06 | 1.50% | 212,045 |
| Jul 24, 2025 | 4.12 | 4.25 | 4.00 | 4.00 | 4.00 | -2.44% | 393,210 |
| Jul 23, 2025 | 4.28 | 4.69 | 4.08 | 4.10 | 4.10 | -2.84% | 979,089 |
| Jul 22, 2025 | 4.24 | 4.24 | 3.95 | 4.22 | 4.22 | -0.47% | 360,385 |
| Jul 21, 2025 | 4.23 | 4.35 | 4.04 | 4.24 | 4.24 | 2.66% | 477,712 |
| Jul 18, 2025 | 4.33 | 4.33 | 4.08 | 4.13 | 4.13 | -3.95% | 317,538 |
| Jul 17, 2025 | 4.01 | 4.32 | 3.95 | 4.30 | 4.30 | 8.59% | 686,507 |
| Jul 16, 2025 | 4.08 | 4.17 | 3.82 | 3.96 | 3.96 | -5.26% | 637,701 |
| Jul 15, 2025 | 4.19 | 4.30 | 4.11 | 4.18 | 4.18 | 0.24% | 572,606 |
| Jul 14, 2025 | 4.47 | 4.55 | 3.95 | 4.17 | 4.17 | -5.66% | 1,055,958 |
| Jul 11, 2025 | 4.28 | 4.52 | 4.14 | 4.42 | 4.42 | 2.08% | 806,407 |
| Jul 10, 2025 | 4.49 | 4.59 | 4.18 | 4.33 | 4.33 | -2.70% | 907,506 |
| Jul 9, 2025 | 4.06 | 4.60 | 4.01 | 4.45 | 4.45 | 11.25% | 1,989,884 |
| Jul 8, 2025 | 4.12 | 4.15 | 3.92 | 4.00 | 4.00 | -1.23% | 752,305 |
| Jul 7, 2025 | 3.50 | 4.17 | 3.43 | 4.05 | 4.05 | 17.39% | 2,075,715 |
| Jul 3, 2025 | 3.69 | 3.72 | 3.31 | 3.45 | 3.45 | -3.90% | 908,546 |
| Jul 2, 2025 | 3.46 | 3.69 | 3.45 | 3.59 | 3.59 | 4.36% | 708,067 |
| Jul 1, 2025 | 3.32 | 3.57 | 3.22 | 3.44 | 3.44 | 2.08% | 827,698 |
| Jun 30, 2025 | 3.57 | 3.63 | 3.20 | 3.37 | 3.37 | -4.53% | 1,029,914 |
| Jun 27, 2025 | 3.22 | 3.87 | 3.14 | 3.53 | 3.53 | 10.66% | 2,758,527 |
| Jun 26, 2025 | 3.09 | 3.20 | 2.92 | 3.19 | 3.19 | 5.63% | 1,252,043 |
| Jun 25, 2025 | 2.88 | 3.24 | 2.87 | 3.02 | 3.02 | 2.72% | 2,295,438 |
| Jun 24, 2025 | 2.55 | 3.00 | 2.48 | 2.94 | 2.94 | 20.49% | 1,997,013 |
| Jun 23, 2025 | 2.52 | 2.55 | 2.29 | 2.44 | 2.44 | -4.69% | 1,398,859 |
| Jun 20, 2025 | 2.96 | 3.09 | 2.40 | 2.56 | 2.56 | -7.58% | 4,730,169 |
| Jun 18, 2025 | 2.07 | 2.97 | 2.06 | 2.77 | 2.77 | 52.20% | 13,723,614 |
| Jun 17, 2025 | 2.56 | 2.60 | 1.66 | 1.82 | 1.82 | -23.21% | 22,550,507 |
| Jun 16, 2025 | 2.10 | 2.40 | 2.10 | 2.37 | 2.37 | 24.74% | 1,640,687 |
| Jun 13, 2025 | 1.96 | 2.02 | 1.86 | 1.90 | 1.90 | -3.06% | 176,767 |
| Jun 12, 2025 | 2.10 | 2.10 | 1.91 | 1.96 | 1.96 | -7.55% | 296,351 |
| Jun 11, 2025 | 2.16 | 2.16 | 2.00 | 2.12 | 2.12 | -2.30% | 326,145 |
| Jun 10, 2025 | 2.20 | 2.24 | 2.12 | 2.17 | 2.17 | - | 291,491 |
| Jun 9, 2025 | 2.18 | 2.23 | 2.06 | 2.17 | 2.17 | 1.88% | 360,458 |
| Jun 6, 2025 | 2.02 | 2.41 | 2.01 | 2.13 | 2.13 | 3.90% | 748,050 |
| Jun 5, 2025 | 2.01 | 2.07 | 1.90 | 2.05 | 2.05 | 4.59% | 379,086 |
| Jun 4, 2025 | 2.00 | 2.00 | 1.86 | 1.96 | 1.96 | - | 184,954 |
| Jun 3, 2025 | 1.85 | 2.02 | 1.80 | 1.96 | 1.96 | 4.81% | 437,478 |