Immuneering Corporation (IMRX)
1.43
-0.08 (-5.30%)
At close: Apr 04, 2025, 3:49 PM
Immuneering Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 1.50 | 1.55 | 1.48 | 1.51 | -0.05 | -3.21% | 86,163 |
| Apr 2, 2025 | 1.54 | 1.61 | 1.51 | 1.56 | 0.06 | 4.00% | 89,881 |
| Apr 1, 2025 | 1.54 | 1.62 | 1.50 | 1.50 | -0.02 | -1.32% | 175,800 |
| Mar 31, 2025 | 1.61 | 1.66 | 1.52 | 1.52 | -0.12 | -7.32% | 172,602 |
| Mar 28, 2025 | 1.64 | 1.67 | 1.60 | 1.64 | -0.02 | -1.20% | 85,325 |
| Mar 27, 2025 | 1.67 | 1.69 | 1.61 | 1.66 | 0.02 | 1.22% | 94,138 |
| Mar 26, 2025 | 1.69 | 1.70 | 1.60 | 1.64 | -0.05 | -2.96% | 116,500 |
| Mar 25, 2025 | 1.72 | 1.72 | 1.65 | 1.69 | -0.05 | -2.87% | 113,840 |
| Mar 24, 2025 | 1.80 | 1.89 | 1.71 | 1.74 | -0.06 | -3.33% | 180,055 |
| Mar 21, 2025 | 1.52 | 1.91 | 1.52 | 1.80 | 0.15 | 9.09% | 726,200 |
| Mar 20, 2025 | 1.67 | 1.68 | 1.62 | 1.65 | -0.03 | -1.79% | 100,725 |
| Mar 19, 2025 | 1.71 | 1.71 | 1.63 | 1.68 | 0.00 | 0.00% | 169,610 |
| Mar 18, 2025 | 1.65 | 1.70 | 1.63 | 1.68 | 0.00 | 0.00% | 98,649 |
| Mar 17, 2025 | 1.63 | 1.69 | 1.63 | 1.68 | 0.08 | 5.00% | 128,196 |
| Mar 14, 2025 | 1.57 | 1.66 | 1.56 | 1.60 | 0.06 | 3.90% | 180,800 |
| Mar 13, 2025 | 1.51 | 1.57 | 1.48 | 1.54 | 0.02 | 1.32% | 145,248 |
| Mar 12, 2025 | 1.52 | 1.55 | 1.48 | 1.52 | 0.02 | 1.33% | 98,309 |
| Mar 11, 2025 | 1.47 | 1.50 | 1.42 | 1.50 | 0.04 | 2.74% | 168,200 |
| Mar 10, 2025 | 1.52 | 1.56 | 1.45 | 1.46 | -0.06 | -3.95% | 191,840 |
| Mar 7, 2025 | 1.53 | 1.58 | 1.51 | 1.52 | 0.01 | 0.66% | 181,619 |
| Mar 6, 2025 | 1.46 | 1.55 | 1.46 | 1.51 | 0.01 | 0.67% | 154,033 |
| Mar 5, 2025 | 1.48 | 1.51 | 1.46 | 1.50 | 0.02 | 1.35% | 123,914 |
| Mar 4, 2025 | 1.48 | 1.50 | 1.40 | 1.48 | 0.00 | 0.00% | 246,600 |
| Mar 3, 2025 | 1.68 | 1.68 | 1.42 | 1.48 | -0.17 | -10.30% | 560,632 |
| Feb 28, 2025 | 1.66 | 1.69 | 1.62 | 1.65 | -0.02 | -1.20% | 191,323 |
| Feb 27, 2025 | 1.71 | 1.74 | 1.66 | 1.67 | -0.01 | -0.60% | 132,200 |
| Feb 26, 2025 | 1.65 | 1.71 | 1.65 | 1.68 | 0.03 | 1.82% | 97,738 |
| Feb 25, 2025 | 1.69 | 1.70 | 1.62 | 1.65 | -0.04 | -2.37% | 225,245 |
| Feb 24, 2025 | 1.78 | 1.78 | 1.67 | 1.69 | -0.07 | -3.98% | 211,602 |
| Feb 21, 2025 | 1.71 | 1.82 | 1.70 | 1.76 | 0.05 | 2.92% | 452,876 |
| Feb 20, 2025 | 1.76 | 1.77 | 1.70 | 1.71 | -0.06 | -3.39% | 242,601 |
| Feb 19, 2025 | 1.81 | 1.84 | 1.77 | 1.77 | -0.07 | -3.80% | 266,100 |
| Feb 18, 2025 | 1.84 | 1.89 | 1.80 | 1.84 | -0.02 | -1.08% | 179,300 |
| Feb 14, 2025 | 1.90 | 1.92 | 1.85 | 1.86 | 0.00 | 0.00% | 169,947 |
| Feb 13, 2025 | 1.83 | 1.89 | 1.82 | 1.86 | 0.04 | 2.20% | 230,400 |
| Feb 12, 2025 | 1.79 | 1.84 | 1.78 | 1.82 | 0.02 | 1.11% | 188,134 |
| Feb 11, 2025 | 1.84 | 1.86 | 1.80 | 1.80 | -0.06 | -3.23% | 202,100 |
| Feb 10, 2025 | 1.92 | 1.92 | 1.83 | 1.86 | -0.04 | -2.11% | 374,635 |
| Feb 7, 2025 | 2.00 | 2.02 | 1.88 | 1.90 | -0.09 | -4.52% | 407,348 |
| Feb 6, 2025 | 1.97 | 2.10 | 1.94 | 1.99 | 0.08 | 4.19% | 764,621 |
| Feb 5, 2025 | 1.94 | 2.00 | 1.89 | 1.91 | -0.04 | -2.05% | 453,117 |
| Feb 4, 2025 | 1.91 | 1.95 | 1.87 | 1.95 | 0.07 | 3.72% | 168,509 |
| Feb 3, 2025 | 1.89 | 1.95 | 1.85 | 1.88 | -0.06 | -3.09% | 366,100 |
| Jan 31, 2025 | 1.96 | 2.03 | 1.90 | 1.94 | 0.00 | 0.00% | 254,500 |
| Jan 30, 2025 | 1.94 | 2.01 | 1.90 | 1.94 | 0.03 | 1.57% | 365,305 |
| Jan 29, 2025 | 1.97 | 2.02 | 1.89 | 1.91 | -0.01 | -0.52% | 191,036 |
| Jan 28, 2025 | 1.90 | 1.96 | 1.87 | 1.92 | 0.02 | 1.05% | 268,407 |
| Jan 27, 2025 | 2.02 | 2.08 | 1.90 | 1.90 | -0.16 | -7.77% | 469,400 |
| Jan 24, 2025 | 2.12 | 2.20 | 2.02 | 2.06 | -0.09 | -4.19% | 383,536 |
| Jan 23, 2025 | 2.10 | 2.17 | 2.06 | 2.15 | 0.04 | 1.90% | 377,523 |