Immuneering Corporation (IMRX)
1.48
-0.17 (-10.30%)
At close: Mar 03, 2025, 3:59 PM
1.48
0.09%
After-hours: Mar 03, 2025, 04:25 PM EST
IMRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.66 | 1.69 | 1.62 | 1.65 | -0.02 | -1.20% | 191,045 |
| 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 |
| Jan 22, 2025 | 2.10 | 2.14 | 2.05 | 2.11 | -0.01 | -0.47% | 490,400 |
| Jan 21, 2025 | 2.07 | 2.16 | 1.99 | 2.12 | 0.10 | 4.95% | 508,544 |
| Jan 17, 2025 | 2.00 | 2.09 | 1.93 | 2.02 | 0.06 | 3.06% | 680,038 |
| Jan 16, 2025 | 1.92 | 1.99 | 1.84 | 1.96 | 0.06 | 3.16% | 815,841 |
| Jan 15, 2025 | 1.95 | 2.04 | 1.86 | 1.90 | -0.05 | -2.56% | 1,368,800 |
| Jan 14, 2025 | 2.07 | 2.07 | 1.95 | 1.95 | -0.06 | -2.99% | 846,500 |
| Jan 13, 2025 | 2.04 | 2.08 | 1.93 | 2.01 | -0.06 | -2.90% | 1,530,405 |
| Jan 10, 2025 | 2.03 | 2.18 | 1.91 | 2.07 | 0.07 | 3.50% | 1,599,117 |
| Jan 8, 2025 | 2.14 | 2.26 | 1.90 | 2.00 | -0.36 | -15.25% | 4,881,200 |
| Jan 7, 2025 | 3.74 | 3.80 | 2.31 | 2.36 | 0.00 | 0.00% | 80,920,400 |
| Jan 6, 2025 | 2.40 | 2.60 | 2.36 | 2.36 | 0.02 | 0.85% | 711,900 |
| Jan 3, 2025 | 2.22 | 2.37 | 2.18 | 2.34 | 0.13 | 5.88% | 416,485 |
| Jan 2, 2025 | 2.20 | 2.30 | 2.15 | 2.21 | 0.01 | 0.45% | 264,583 |
| Dec 31, 2024 | 2.26 | 2.29 | 2.13 | 2.20 | -0.05 | -2.22% | 348,257 |
| Dec 30, 2024 | 2.33 | 2.35 | 2.18 | 2.25 | -0.08 | -3.43% | 324,122 |
| Dec 27, 2024 | 2.20 | 2.39 | 2.14 | 2.33 | 0.15 | 6.88% | 345,741 |
| Dec 26, 2024 | 2.25 | 2.30 | 2.16 | 2.18 | -0.07 | -3.11% | 306,868 |
| Dec 24, 2024 | 2.21 | 2.28 | 2.13 | 2.25 | 0.05 | 2.27% | 338,600 |
| Dec 23, 2024 | 2.04 | 2.24 | 1.96 | 2.20 | 0.20 | 10.00% | 629,600 |
| Dec 20, 2024 | 1.79 | 2.08 | 1.79 | 2.00 | 0.16 | 8.70% | 680,051 |
| Dec 19, 2024 | 1.60 | 1.86 | 1.56 | 1.84 | 0.22 | 13.58% | 509,934 |
| Dec 18, 2024 | 1.71 | 1.81 | 1.61 | 1.62 | -0.11 | -6.36% | 529,830 |
| Dec 17, 2024 | 1.88 | 1.93 | 1.71 | 1.73 | 0.00 | 0.00% | 945,938 |
| Dec 16, 2024 | 1.63 | 1.80 | 1.60 | 1.73 | 0.09 | 5.49% | 550,728 |