Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
1.190
+0.050 (4.39%)
At close: May 12, 2025, 4:00 PM
1.180
-0.010 (-0.84%)
After-hours: May 12, 2025, 7:16 PM EDT
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.17 | 1.22 | 1.10 | 1.19 | 1.19 | 4.39% | 369,802 |
| May 9, 2025 | 1.20 | 1.23 | 1.11 | 1.14 | 1.14 | -4.20% | 223,905 |
| May 8, 2025 | 1.13 | 1.22 | 1.12 | 1.19 | 1.19 | 8.18% | 356,247 |
| May 7, 2025 | 1.24 | 1.24 | 1.10 | 1.10 | 1.10 | -7.56% | 322,546 |
| May 6, 2025 | 1.27 | 1.30 | 1.19 | 1.19 | 1.19 | -4.80% | 193,155 |
| May 5, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 135,247 |
| May 2, 2025 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -3.88% | 188,979 |
| May 1, 2025 | 1.23 | 1.30 | 1.21 | 1.29 | 1.29 | 8.40% | 256,462 |
| Apr 30, 2025 | 1.44 | 1.47 | 1.17 | 1.19 | 1.19 | -19.05% | 707,043 |
| Apr 29, 2025 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 84,501 |
| Apr 28, 2025 | 1.45 | 1.51 | 1.41 | 1.45 | 1.45 | - | 91,222 |
| Apr 25, 2025 | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -0.68% | 47,219 |
| Apr 24, 2025 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 3.55% | 77,231 |
| Apr 23, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | 2.17% | 54,394 |
| Apr 22, 2025 | 1.36 | 1.40 | 1.27 | 1.38 | 1.38 | - | 107,993 |
| Apr 21, 2025 | 1.29 | 1.39 | 1.26 | 1.38 | 1.38 | 8.66% | 120,646 |
| Apr 17, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | 1.60% | 62,042 |
| Apr 16, 2025 | 1.26 | 1.30 | 1.23 | 1.25 | 1.25 | -3.10% | 65,303 |
| Apr 15, 2025 | 1.28 | 1.38 | 1.28 | 1.29 | 1.29 | -0.77% | 78,581 |
| Apr 14, 2025 | 1.32 | 1.38 | 1.25 | 1.30 | 1.30 | 0.78% | 215,435 |
| Apr 11, 2025 | 1.23 | 1.34 | 1.23 | 1.29 | 1.29 | 4.03% | 140,870 |
| Apr 10, 2025 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -3.88% | 152,577 |
| Apr 9, 2025 | 1.24 | 1.31 | 1.13 | 1.29 | 1.29 | 3.20% | 419,193 |
| Apr 8, 2025 | 1.41 | 1.41 | 1.23 | 1.25 | 1.25 | -7.41% | 160,608 |
| Apr 7, 2025 | 1.38 | 1.45 | 1.31 | 1.35 | 1.35 | -4.26% | 119,204 |
| Apr 4, 2025 | 1.47 | 1.50 | 1.40 | 1.41 | 1.41 | -6.62% | 154,386 |
| Apr 3, 2025 | 1.50 | 1.55 | 1.48 | 1.51 | 1.51 | -3.21% | 86,458 |
| Apr 2, 2025 | 1.54 | 1.61 | 1.51 | 1.56 | 1.56 | 4.00% | 89,881 |
| Apr 1, 2025 | 1.54 | 1.62 | 1.50 | 1.50 | 1.50 | -1.32% | 175,778 |
| Mar 31, 2025 | 1.61 | 1.66 | 1.52 | 1.52 | 1.52 | -7.32% | 172,602 |
| Mar 28, 2025 | 1.64 | 1.67 | 1.60 | 1.64 | 1.64 | -1.20% | 85,325 |
| Mar 27, 2025 | 1.67 | 1.69 | 1.61 | 1.66 | 1.66 | 1.22% | 94,138 |
| Mar 26, 2025 | 1.69 | 1.70 | 1.60 | 1.64 | 1.64 | -2.96% | 116,474 |
| Mar 25, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -2.87% | 113,840 |
| Mar 24, 2025 | 1.80 | 1.89 | 1.71 | 1.74 | 1.74 | -3.33% | 180,055 |
| Mar 21, 2025 | 1.52 | 1.91 | 1.52 | 1.80 | 1.80 | 9.09% | 726,191 |
| Mar 20, 2025 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 100,725 |
| Mar 19, 2025 | 1.71 | 1.71 | 1.63 | 1.68 | 1.68 | - | 169,610 |
| Mar 18, 2025 | 1.65 | 1.70 | 1.63 | 1.68 | 1.68 | - | 98,649 |
| Mar 17, 2025 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 5.00% | 128,196 |
| Mar 14, 2025 | 1.57 | 1.66 | 1.56 | 1.60 | 1.60 | 3.90% | 180,761 |
| Mar 13, 2025 | 1.51 | 1.57 | 1.48 | 1.54 | 1.54 | 1.32% | 145,248 |
| Mar 12, 2025 | 1.52 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 98,309 |
| Mar 11, 2025 | 1.47 | 1.50 | 1.42 | 1.50 | 1.50 | 2.74% | 168,175 |
| Mar 10, 2025 | 1.52 | 1.56 | 1.45 | 1.46 | 1.46 | -3.95% | 188,173 |
| Mar 7, 2025 | 1.53 | 1.58 | 1.51 | 1.52 | 1.52 | 0.66% | 181,619 |
| Mar 6, 2025 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 0.67% | 154,033 |
| Mar 5, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 1.50 | 1.35% | 123,914 |
| Mar 4, 2025 | 1.48 | 1.50 | 1.40 | 1.48 | 1.48 | - | 246,557 |
| Mar 3, 2025 | 1.68 | 1.68 | 1.42 | 1.48 | 1.48 | -10.30% | 560,632 |