Skip to main content

Immuneering Corp Cl A (NQ: IMRX )

1.110 -0.030 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.140 1.160 1.100 1.110 64,459 -0.03(-2.63%)
Jul 18, 2024 1.180 1.240 1.130 1.140 72,007 -0.03(-2.56%)
Jul 17, 2024 1.210 1.260 1.120 1.170 188,913 -0.08(-6.40%)
Jul 16, 2024 1.240 1.290 1.190 1.250 248,656 +0.03(+2.46%)
Jul 15, 2024 1.240 1.255 1.200 1.220 76,722 -0.02(-1.61%)
Jul 12, 2024 1.330 1.330 1.210 1.240 195,769 -0.07(-5.34%)
Jul 11, 2024 1.350 1.399 1.180 1.310 297,925 -0.03(-2.24%)
Jul 10, 2024 1.140 1.350 1.140 1.340 278,917 +0.23(+20.72%)
Jul 09, 2024 1.110 1.140 1.090 1.110 66,566 -0.01(-0.89%)
Jul 08, 2024 1.110 1.170 1.100 1.120 146,610 +0.03(+2.75%)
Jul 05, 2024 1.110 1.130 1.060 1.090 143,088 -0.04(-3.54%)
Jul 03, 2024 1.100 1.190 1.090 1.130 112,038 +0.04(+3.67%)
Jul 02, 2024 1.180 1.190 1.050 1.090 594,645 -0.08(-6.84%)
Jul 01, 2024 1.340 1.340 1.170 1.170 354,196 -0.13(-10.00%)
Jun 28, 2024 1.440 1.440 1.280 1.300 2,510,640 -0.13(-9.09%)
Jun 27, 2024 1.390 1.435 1.320 1.430 177,852 +0.05(+3.62%)
Jun 26, 2024 1.410 1.440 1.360 1.380 161,515 -0.05(-3.50%)
Jun 25, 2024 1.490 1.490 1.380 1.430 263,469 -0.06(-4.03%)
Jun 24, 2024 1.430 1.550 1.430 1.490 132,902 +0.06(+4.20%)
Jun 21, 2024 1.380 1.455 1.380 1.430 147,798 +0.02(+1.42%)
Jun 20, 2024 1.490 1.500 1.380 1.410 141,474 -0.07(-4.73%)
Jun 18, 2024 1.540 1.550 1.430 1.480 158,186 -0.05(-3.58%)
Jun 17, 2024 1.490 1.650 1.490 1.535 415,271 +0.02(+1.66%)
Jun 14, 2024 1.650 1.670 1.475 1.510 242,963 -0.18(-10.65%)
Jun 13, 2024 1.570 1.730 1.560 1.690 250,669 +0.15(+9.74%)
Jun 12, 2024 1.740 1.793 1.500 1.540 249,381 -0.15(-8.88%)
Jun 11, 2024 1.460 2.010 1.412 1.690 767,767 +0.20(+13.42%)
Jun 10, 2024 1.360 1.500 1.300 1.490 324,480 +0.12(+8.76%)
Jun 07, 2024 1.390 1.400 1.320 1.370 147,254 -0.04(-2.84%)
Jun 06, 2024 1.370 1.420 1.350 1.410 100,680 +0.03(+2.17%)
Jun 05, 2024 1.350 1.400 1.330 1.380 123,815 +0.04(+2.99%)
Jun 04, 2024 1.350 1.380 1.320 1.340 348,535 -0.04(-2.90%)
Jun 03, 2024 1.420 1.420 1.350 1.380 137,299 -0.01(-0.72%)
May 31, 2024 1.390 1.440 1.340 1.390 159,067 +0.01(+0.72%)
May 30, 2024 1.500 1.524 1.380 1.380 156,612 -0.07(-4.83%)
May 29, 2024 1.440 1.500 1.370 1.450 195,999 +0.01(+0.69%)
May 28, 2024 1.440 1.500 1.350 1.440 240,477 +0.05(+3.60%)
May 24, 2024 1.440 1.450 1.360 1.390 183,493 -0.03(-2.11%)
May 23, 2024 1.550 1.550 1.410 1.420 170,366 -0.13(-8.39%)
May 22, 2024 1.550 1.590 1.450 1.550 297,048 +0.01(+0.65%)
May 21, 2024 1.490 1.550 1.460 1.540 100,731 +0.07(+4.76%)
May 20, 2024 1.470 1.550 1.450 1.470 95,671 +0.00(+0.00%)
May 17, 2024 1.570 1.570 1.460 1.470 184,023 -0.07(-4.55%)
May 16, 2024 1.560 1.638 1.500 1.540 123,238 -0.03(-1.91%)
May 15, 2024 1.630 1.639 1.540 1.570 106,318 -0.03(-1.88%)
May 14, 2024 1.590 1.630 1.560 1.600 136,073 +0.01(+0.63%)
May 13, 2024 1.450 1.600 1.450 1.590 174,347 +0.14(+9.66%)
May 10, 2024 1.590 1.590 1.400 1.450 252,267 -0.11(-7.05%)
May 09, 2024 1.630 1.630 1.520 1.560 177,497 -0.07(-4.29%)
May 08, 2024 1.550 1.720 1.530 1.630 258,509 +0.07(+4.49%)
May 07, 2024 1.660 1.660 1.520 1.560 268,551 -0.09(-5.45%)
May 06, 2024 1.640 1.778 1.580 1.650 319,002 +0.01(+0.61%)
May 03, 2024 1.730 1.730 1.600 1.640 340,551 +0.08(+5.13%)
May 02, 2024 1.550 1.630 1.510 1.560 313,061 +0.03(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.