Immuneering Corporation (IMRX)
NASDAQ: IMRX
· Real-Time Price · USD
8.08
0.08 (1.00%)
At close: Sep 26, 2025, 3:59 PM
8.05
-0.37%
After-hours: Sep 26, 2025, 07:51 PM EDT
IMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.18 | 8.29 | 7.52 | 8.08 | 8.08 | 1.00% | 5,940,363 |
| Sep 25, 2025 | 9.59 | 9.60 | 7.25 | 8.00 | 8.00 | -13.33% | 21,027,000 |
| Sep 24, 2025 | 8.64 | 9.48 | 8.61 | 9.23 | 9.23 | 7.45% | 7,945,524 |
| Sep 23, 2025 | 9.40 | 9.65 | 8.40 | 8.59 | 8.59 | -1.60% | 1,951,300 |
| Sep 22, 2025 | 9.25 | 10.08 | 8.70 | 8.73 | 8.73 | -5.72% | 1,418,000 |
| Sep 19, 2025 | 9.16 | 9.34 | 8.90 | 9.26 | 9.26 | 2.77% | 578,109 |
| Sep 18, 2025 | 8.16 | 9.05 | 8.16 | 9.01 | 9.01 | 11.65% | 529,800 |
| Sep 17, 2025 | 8.20 | 8.50 | 7.98 | 8.07 | 8.07 | -2.89% | 510,157 |
| Sep 16, 2025 | 8.11 | 8.71 | 7.94 | 8.31 | 8.31 | 5.73% | 596,300 |
| Sep 15, 2025 | 8.62 | 8.85 | 7.82 | 7.86 | 7.86 | -7.42% | 704,300 |
| Sep 12, 2025 | 8.07 | 8.59 | 7.97 | 8.49 | 8.49 | 3.41% | 858,820 |
| Sep 11, 2025 | 7.67 | 8.45 | 7.65 | 8.21 | 8.21 | 0.86% | 930,900 |
| Sep 10, 2025 | 7.99 | 9.37 | 7.50 | 8.14 | 8.14 | 15.46% | 3,329,700 |
| Sep 9, 2025 | 6.00 | 7.16 | 5.97 | 7.05 | 7.05 | 18.49% | 1,667,547 |
| Sep 8, 2025 | 5.53 | 6.05 | 5.47 | 5.95 | 5.95 | 7.99% | 837,438 |
| Sep 5, 2025 | 5.48 | 5.62 | 5.17 | 5.51 | 5.51 | 0.92% | 594,017 |
| Sep 4, 2025 | 5.47 | 5.53 | 5.31 | 5.46 | 5.46 | 1.68% | 452,186 |
| Sep 3, 2025 | 5.87 | 5.88 | 5.17 | 5.37 | 5.37 | -10.35% | 850,700 |
| Sep 2, 2025 | 5.64 | 6.35 | 5.58 | 5.99 | 5.99 | 4.17% | 879,594 |
| Aug 29, 2025 | 5.62 | 5.76 | 5.47 | 5.75 | 5.75 | 2.68% | 376,348 |