Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immuneering Corp Cl A (NQ: IMRX )

1.470 -0.070 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 7.180 7.800 6.890 7.750 133,819 +0.82(+11.83%)
May 30, 2023 6.500 7.150 6.500 6.930 68,147 +0.44(+6.86%)
May 26, 2023 6.510 6.880 6.090 6.485 75,927 -0.04(-0.69%)
May 25, 2023 6.640 7.100 6.140 6.530 44,130 +0.03(+0.46%)
May 24, 2023 6.830 6.991 6.020 6.500 99,668 -0.47(-6.74%)
May 23, 2023 8.140 8.470 6.845 6.970 121,659 -1.23(-15.00%)
May 22, 2023 9.700 9.770 8.130 8.200 86,606 -1.50(-15.46%)
May 19, 2023 9.020 10.15 9.010 9.700 75,961 +0.75(+8.38%)
May 18, 2023 8.510 9.020 8.365 8.950 48,507 +0.29(+3.35%)
May 17, 2023 8.500 8.880 8.500 8.660 38,292 +0.25(+2.97%)
May 16, 2023 8.010 8.900 7.570 8.410 70,786 +0.43(+5.39%)
May 15, 2023 7.920 8.500 7.830 7.980 68,154 +0.20(+2.57%)
May 12, 2023 7.490 8.190 7.420 7.780 29,470 +0.35(+4.71%)
May 11, 2023 7.230 7.620 7.073 7.430 19,228 +0.23(+3.19%)
May 10, 2023 7.800 7.800 7.115 7.200 38,767 -0.62(-7.87%)
May 09, 2023 7.290 8.090 7.290 7.815 40,300 +0.58(+7.94%)
May 08, 2023 8.000 8.000 7.010 7.240 81,074 -0.74(-9.27%)
May 05, 2023 8.170 8.800 7.790 7.980 171,431 -0.05(-0.62%)
May 04, 2023 8.680 8.710 7.680 8.030 102,350 -0.77(-8.75%)
May 03, 2023 8.900 9.800 8.800 8.800 97,503 -0.14(-1.57%)
May 02, 2023 10.45 10.65 8.670 8.940 102,018 -1.51(-14.45%)
May 01, 2023 11.01 11.30 10.40 10.45 44,414 -0.53(-4.83%)
Apr 28, 2023 10.51 11.34 10.51 10.98 54,063 +0.38(+3.58%)
Apr 27, 2023 11.12 11.85 10.22 10.60 70,606 -0.41(-3.72%)
Apr 26, 2023 10.30 11.36 10.05 11.01 81,845 +0.87(+8.58%)
Apr 25, 2023 11.41 12.15 9.820 10.14 70,316 -1.38(-11.98%)
Apr 24, 2023 11.37 11.95 11.20 11.52 57,260 +0.09(+0.79%)
Apr 21, 2023 11.85 12.23 11.38 11.43 49,590 -0.38(-3.22%)
Apr 20, 2023 12.76 13.21 11.00 11.81 65,828 -1.12(-8.66%)
Apr 19, 2023 14.19 14.29 12.51 12.93 178,735 -0.43(-3.22%)
Apr 18, 2023 11.44 13.76 10.79 13.36 197,850 +1.17(+9.60%)
Apr 17, 2023 12.48 12.87 12.00 12.19 59,179 -0.39(-3.10%)
Apr 14, 2023 12.35 12.81 11.90 12.58 63,402 +0.23(+1.86%)
Apr 13, 2023 12.45 12.99 12.00 12.35 75,515 -0.11(-0.88%)
Apr 12, 2023 12.24 12.80 11.07 12.46 65,060 +0.20(+1.63%)
Apr 11, 2023 11.80 12.49 11.66 12.26 104,648 +0.67(+5.78%)
Apr 10, 2023 9.950 12.20 9.505 11.59 125,029 +1.81(+18.51%)
Apr 06, 2023 8.350 10.71 8.180 9.780 68,456 +1.42(+16.99%)
Apr 05, 2023 8.240 8.750 8.003 8.360 45,475 +0.09(+1.09%)
Apr 04, 2023 9.280 9.670 8.240 8.270 58,203 -0.97(-10.50%)
Apr 03, 2023 9.590 9.720 9.090 9.240 65,749 -0.47(-4.84%)
Mar 31, 2023 9.860 10.46 9.080 9.710 43,059 -0.25(-2.51%)
Mar 30, 2023 9.770 10.14 9.610 9.960 26,017 +0.24(+2.47%)
Mar 29, 2023 9.480 10.10 9.480 9.720 58,951 +0.34(+3.62%)
Mar 28, 2023 10.33 10.69 9.300 9.380 50,073 -0.75(-7.40%)
Mar 27, 2023 10.23 10.55 9.990 10.13 67,843 -0.24(-2.31%)
Mar 24, 2023 10.71 10.71 9.830 10.37 79,609 -0.01(-0.10%)
Mar 23, 2023 10.36 11.08 10.12 10.38 121,419 +0.14(+1.37%)
Mar 22, 2023 8.850 10.30 8.560 10.24 168,625 +1.48(+16.89%)
Mar 21, 2023 7.870 9.000 7.420 8.760 31,235 +0.90(+11.45%)
Mar 20, 2023 8.190 8.250 7.325 7.860 17,515 -0.21(-2.60%)
Mar 17, 2023 7.820 8.070 7.540 8.070 29,120 +0.19(+2.41%)
Mar 16, 2023 7.670 7.880 7.010 7.880 32,967 +0.11(+1.42%)
Mar 15, 2023 8.350 8.610 7.450 7.770 66,927 -0.68(-8.05%)
Mar 14, 2023 8.250 8.690 7.660 8.450 80,332 +0.45(+5.62%)
Mar 13, 2023 7.440 8.233 7.404 8.000 82,422 +0.47(+6.24%)
Mar 10, 2023 7.010 7.550 6.510 7.530 60,259 +0.39(+5.46%)
Mar 09, 2023 7.080 8.250 6.360 7.140 98,360 +0.37(+5.47%)
Mar 08, 2023 5.580 6.945 5.580 6.770 97,316 +1.26(+22.87%)
Mar 07, 2023 5.030 5.660 4.739 5.510 25,091 +0.32(+6.17%)
Mar 06, 2023 5.110 5.280 4.970 5.190 26,255 +0.10(+1.96%)
Mar 03, 2023 4.930 5.150 4.893 5.090 26,090 +0.08(+1.60%)
Mar 02, 2023 5.180 5.180 4.630 5.010 12,324 -0.09(-1.76%)
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.