Immuneering Corp Cl A (NQ: IMRX )

1.970 -0.010 (-0.51%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 2.160 2.160 1.970 1.980 339,812 -0.16(-7.48%)
Oct 28, 2024 2.010 2.160 2.010 2.140 255,098 +0.13(+6.47%)
Oct 25, 2024 2.130 2.160 2.010 2.010 395,571 -0.14(-6.51%)
Oct 24, 2024 2.160 2.210 2.070 2.150 458,497 -0.01(-0.46%)
Oct 23, 2024 2.210 2.210 2.090 2.160 362,781 -0.04(-1.82%)
Oct 22, 2024 2.120 2.210 2.050 2.200 340,996 +0.04(+1.85%)
Oct 21, 2024 2.200 2.209 2.080 2.160 348,717 -0.08(-3.57%)
Oct 18, 2024 2.060 2.246 2.050 2.240 916,632 +0.15(+7.18%)
Oct 17, 2024 2.120 2.170 2.078 2.090 853,762 -0.13(-5.86%)
Oct 16, 2024 2.310 2.340 2.100 2.220 1,845,237 -0.09(-3.90%)
Oct 15, 2024 2.450 2.510 2.150 2.310 25,769,220 +0.31(+15.50%)
Oct 14, 2024 2.170 2.200 1.900 2.000 942,663 -0.19(-8.68%)
Oct 11, 2024 2.220 2.260 2.120 2.190 424,519 -0.03(-1.35%)
Oct 10, 2024 2.160 2.235 2.100 2.220 355,703 +0.03(+1.37%)
Oct 09, 2024 2.380 2.390 2.110 2.190 820,223 -0.20(-8.37%)
Oct 08, 2024 2.470 2.550 2.301 2.390 701,352 -0.06(-2.45%)
Oct 07, 2024 2.500 2.600 2.370 2.450 548,884 -0.02(-0.81%)
Oct 04, 2024 2.370 2.700 2.370 2.470 1,143,284 +0.10(+4.22%)
Oct 03, 2024 2.360 2.480 2.320 2.370 420,129 -0.06(-2.47%)
Oct 02, 2024 2.260 2.490 2.201 2.430 786,131 +0.11(+4.74%)
Oct 01, 2024 2.510 2.520 2.200 2.320 1,390,475 -0.17(-6.83%)
Sep 30, 2024 2.610 2.700 2.445 2.490 1,182,585 -0.17(-6.39%)
Sep 27, 2024 2.610 2.810 2.450 2.660 1,559,031 +0.05(+1.92%)
Sep 26, 2024 2.960 3.070 2.610 2.610 2,957,620 -0.33(-11.22%)
Sep 25, 2024 3.010 3.309 2.790 2.940 4,251,080 +0.02(+0.68%)
Sep 24, 2024 2.870 3.200 2.660 2.920 2,458,652 +0.05(+1.74%)
Sep 23, 2024 3.150 3.350 2.850 2.870 4,488,243 -0.34(-10.59%)
Sep 20, 2024 2.360 3.510 2.360 3.210 25,148,280 +0.79(+32.64%)
Sep 19, 2024 2.430 2.640 2.275 2.420 4,107,615 +0.14(+6.14%)
Sep 18, 2024 2.640 2.680 2.280 2.280 4,509,965 -0.50(-17.99%)
Sep 17, 2024 2.740 3.350 2.630 2.780 36,294,488 -0.09(-3.14%)
Sep 16, 2024 2.030 3.830 1.820 2.870 65,757,452 +0.85(+42.08%)
Sep 13, 2024 2.090 2.580 1.840 2.020 136,725,120 +0.59(+41.26%)
Sep 12, 2024 1.330 1.490 1.300 1.430 12,123,768 +0.14(+10.85%)
Sep 11, 2024 1.180 1.290 1.180 1.290 443,532 +0.09(+7.95%)
Sep 10, 2024 1.160 1.220 1.140 1.195 297,500 +0.04(+3.02%)
Sep 09, 2024 1.170 1.190 1.120 1.160 419,346 -0.02(-1.69%)
Sep 06, 2024 1.180 1.220 1.150 1.180 379,647 -0.01(-0.84%)
Sep 05, 2024 1.260 1.290 1.150 1.190 689,793 -0.06(-4.80%)
Sep 04, 2024 1.170 1.330 1.160 1.250 912,726 +0.04(+3.31%)
Sep 03, 2024 1.180 1.270 1.180 1.210 1,650,781 +0.10(+9.01%)
Aug 30, 2024 1.150 1.160 1.110 1.110 264,507 -0.05(-4.31%)
Aug 29, 2024 1.120 1.175 1.120 1.160 171,824 +0.03(+2.65%)
Aug 28, 2024 1.110 1.169 1.100 1.130 251,179 +0.00(+0.00%)
Aug 27, 2024 1.170 1.170 1.100 1.130 325,869 -0.04(-3.42%)
Aug 26, 2024 1.070 1.170 1.060 1.170 454,319 +0.10(+9.35%)
Aug 23, 2024 1.060 1.080 1.010 1.070 167,094 +0.02(+1.90%)
Aug 22, 2024 1.130 1.130 1.040 1.050 225,205 -0.07(-6.25%)
Aug 21, 2024 1.060 1.130 1.050 1.120 264,919 +0.05(+4.67%)
Aug 20, 2024 1.070 1.080 1.010 1.070 429,480 -0.01(-0.93%)
Aug 19, 2024 1.050 1.140 1.010 1.080 1,074,376 +0.05(+4.85%)
Aug 16, 2024 1.070 1.080 1.000 1.030 635,670 -0.05(-4.63%)
Aug 15, 2024 1.070 1.110 1.060 1.080 493,832 +0.00(+0.00%)
Aug 14, 2024 1.100 1.150 1.065 1.080 453,479 -0.06(-5.26%)
Aug 13, 2024 1.120 1.190 1.120 1.140 378,815 +0.00(+0.00%)
Aug 12, 2024 1.080 1.160 1.070 1.140 501,395 +0.05(+4.59%)
Aug 09, 2024 1.090 1.140 1.070 1.090 582,559 -0.03(-2.68%)
Aug 08, 2024 1.130 1.190 1.090 1.120 509,693 -0.02(-1.75%)
Aug 07, 2024 1.190 1.310 1.100 1.140 848,661 -0.10(-8.06%)
Aug 06, 2024 1.260 1.370 1.190 1.240 2,307,262 +0.02(+1.64%)
Aug 05, 2024 1.120 1.350 1.100 1.220 1,229,105 -0.11(-8.27%)
Aug 02, 2024 1.320 1.460 1.180 1.330 2,849,889 -0.02(-1.48%)
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.