Immuneering Corporation (IMRX)
NASDAQ: IMRX
· Real-Time Price · USD
3.79
0.75 (24.67%)
At close: Aug 15, 2025, 3:59 PM
3.75
-0.92%
After-hours: Aug 15, 2025, 06:19 PM EDT
IMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.18 | 3.18 | 2.90 | 3.04 | 3.04 | -5.59% | 592,914 |
| Aug 13, 2025 | 3.22 | 3.29 | 3.10 | 3.22 | 3.22 | -0.92% | 213,000 |
| 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% | 298,100 |
| 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% | 130,000 |
| Aug 5, 2025 | 3.38 | 3.58 | 3.37 | 3.57 | 3.57 | 4.08% | 228,900 |
| Aug 4, 2025 | 3.26 | 3.45 | 3.25 | 3.43 | 3.43 | 1.78% | 267,000 |
| 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% | 520,800 |
| Jul 28, 2025 | 4.00 | 4.04 | 3.75 | 3.91 | 3.91 | -3.69% | 405,600 |
| 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% | 979,100 |
| Jul 22, 2025 | 4.24 | 4.24 | 3.95 | 4.22 | 4.22 | -0.47% | 360,400 |
| 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 |