Immuneering Corporation (IMRX)
NASDAQ: IMRX
· Real-Time Price · USD
5.51
0.05 (0.92%)
At close: Sep 05, 2025, 3:59 PM
5.54
0.54%
After-hours: Sep 05, 2025, 05:34 PM EDT
IMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.48 | 5.62 | 5.17 | 5.51 | 5.51 | 0.92% | 588,464 |
| 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 |
| Aug 28, 2025 | 5.10 | 5.65 | 5.05 | 5.60 | 5.60 | 7.90% | 639,354 |
| Aug 27, 2025 | 5.75 | 6.18 | 5.13 | 5.19 | 5.19 | -12.33% | 841,041 |
| Aug 26, 2025 | 6.00 | 6.14 | 5.78 | 5.92 | 5.92 | -0.50% | 647,136 |
| Aug 25, 2025 | 4.79 | 6.13 | 4.70 | 5.95 | 5.95 | 21.68% | 2,620,443 |
| Aug 22, 2025 | 4.68 | 4.98 | 4.50 | 4.89 | 4.89 | 5.62% | 1,268,827 |
| Aug 21, 2025 | 3.71 | 4.70 | 3.70 | 4.63 | 4.63 | 34.99% | 6,459,700 |
| Aug 20, 2025 | 3.35 | 3.46 | 3.25 | 3.43 | 3.43 | 2.39% | 165,700 |
| Aug 19, 2025 | 3.58 | 3.65 | 3.32 | 3.35 | 3.35 | -4.29% | 258,900 |
| Aug 18, 2025 | 3.80 | 3.95 | 3.45 | 3.50 | 3.50 | -6.91% | 606,404 |
| Aug 15, 2025 | 3.00 | 3.81 | 3.00 | 3.76 | 3.76 | 23.68% | 843,600 |
| Aug 14, 2025 | 3.18 | 3.18 | 2.90 | 3.04 | 3.04 | -5.59% | 596,463 |
| 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 |