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

Immuneering Corp Cl A (NQ: IMRX )

1.540 -0.150 (-8.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2022 5.590 5.810 5.150 5.580 41,853 +0.00(+0.00%)
Aug 30, 2022 6.170 6.180 5.360 5.580 16,127 -0.42(-7.00%)
Aug 29, 2022 5.910 6.350 5.780 6.000 6,426 -0.03(-0.50%)
Aug 26, 2022 6.630 6.830 5.890 6.030 14,794 -0.27(-4.29%)
Aug 25, 2022 6.890 6.910 6.140 6.300 22,105 -0.50(-7.35%)
Aug 24, 2022 6.330 6.800 6.330 6.800 5,079 +0.47(+7.42%)
Aug 23, 2022 6.280 6.430 6.040 6.330 6,238 +0.31(+5.15%)
Aug 22, 2022 6.690 6.690 5.820 6.020 18,531 -0.67(-10.01%)
Aug 19, 2022 6.720 7.090 6.451 6.690 9,682 -0.31(-4.43%)
Aug 18, 2022 7.080 7.090 6.900 7.000 6,645 -0.12(-1.69%)
Aug 17, 2022 7.490 7.490 6.927 7.120 9,173 -0.14(-1.93%)
Aug 16, 2022 6.650 7.350 6.550 7.260 17,460 +0.65(+9.83%)
Aug 15, 2022 5.960 6.740 5.960 6.610 5,681 +0.67(+11.28%)
Aug 12, 2022 6.240 6.718 5.870 5.940 10,361 -0.39(-6.16%)
Aug 11, 2022 7.000 7.000 6.025 6.330 27,574 -0.33(-4.95%)
Aug 10, 2022 7.020 7.527 6.285 6.660 15,569 -0.05(-0.75%)
Aug 09, 2022 6.980 7.070 6.710 6.710 14,693 -0.41(-5.76%)
Aug 08, 2022 6.450 7.210 6.450 7.120 15,258 +0.72(+11.25%)
Aug 05, 2022 6.300 6.800 6.120 6.400 31,969 +0.13(+2.07%)
Aug 04, 2022 6.770 6.770 5.910 6.270 25,111 -0.58(-8.47%)
Aug 03, 2022 6.130 6.980 6.130 6.850 28,269 +0.87(+14.55%)
Aug 02, 2022 6.390 6.390 5.920 5.980 13,030 -0.49(-7.57%)
Aug 01, 2022 6.440 6.580 6.260 6.470 13,667 -0.05(-0.77%)
Jul 29, 2022 6.500 6.540 6.090 6.520 9,045 +0.09(+1.40%)
Jul 28, 2022 6.024 6.490 6.024 6.430 12,742 +0.23(+3.71%)
Jul 27, 2022 6.990 7.190 5.970 6.200 47,201 -0.60(-8.82%)
Jul 26, 2022 7.160 7.160 6.620 6.800 7,625 -0.34(-4.76%)
Jul 25, 2022 7.100 7.200 6.690 7.140 21,746 +0.01(+0.14%)
Jul 22, 2022 7.370 7.431 6.630 7.130 25,127 -0.30(-4.04%)
Jul 21, 2022 7.690 7.720 7.280 7.430 30,794 -0.14(-1.85%)
Jul 20, 2022 7.690 7.800 6.920 7.570 34,120 -0.12(-1.56%)
Jul 19, 2022 7.500 7.700 7.090 7.690 26,579 +0.31(+4.20%)
Jul 18, 2022 7.310 7.760 6.660 7.380 64,374 +0.12(+1.65%)
Jul 15, 2022 7.680 7.680 7.010 7.260 44,660 -0.30(-3.97%)
Jul 14, 2022 6.780 7.790 6.685 7.560 71,733 +0.70(+10.20%)
Jul 13, 2022 6.630 6.995 5.920 6.860 23,984 -0.01(-0.15%)
Jul 12, 2022 6.980 7.162 6.661 6.870 30,840 -0.14(-2.00%)
Jul 11, 2022 7.310 7.310 6.540 7.010 70,910 -0.27(-3.71%)
Jul 08, 2022 5.870 7.300 5.620 7.280 138,847 +1.63(+28.85%)
Jul 07, 2022 5.410 5.740 5.410 5.650 48,435 +0.36(+6.81%)
Jul 06, 2022 5.110 5.730 5.110 5.290 85,844 +0.29(+5.80%)
Jul 05, 2022 4.755 5.100 4.755 5.000 21,420 +0.00(+0.00%)
Jul 01, 2022 5.400 5.500 4.530 5.000 38,661 -0.41(-7.58%)
Jun 30, 2022 5.050 5.750 4.790 5.410 46,566 +0.21(+4.04%)
Jun 29, 2022 4.710 5.200 4.710 5.200 33,669 +0.14(+2.77%)
Jun 28, 2022 5.070 5.350 4.940 5.060 43,266 -0.04(-0.78%)
Jun 27, 2022 4.540 5.170 4.305 5.100 94,878 +0.58(+12.83%)
Jun 24, 2022 5.180 5.180 4.130 4.520 1,961,263 -0.60(-11.72%)
Jun 23, 2022 4.750 5.300 4.750 5.120 120,391 +0.37(+7.79%)
Jun 22, 2022 4.570 5.390 4.570 4.750 125,248 +0.12(+2.59%)
Jun 21, 2022 4.780 4.880 4.400 4.630 108,446 +0.03(+0.65%)
Jun 17, 2022 4.420 4.870 4.370 4.600 94,700 +0.22(+5.02%)
Jun 16, 2022 4.610 4.660 4.250 4.380 87,165 -0.49(-10.06%)
Jun 15, 2022 4.730 4.870 4.500 4.870 75,976 +0.31(+6.80%)
Jun 14, 2022 4.720 4.770 4.415 4.560 39,516 -0.12(-2.56%)
Jun 13, 2022 4.700 4.820 4.470 4.680 69,316 -0.27(-5.45%)
Jun 10, 2022 6.250 6.250 4.610 4.950 136,845 -1.48(-23.02%)
Jun 09, 2022 5.810 6.710 5.150 6.430 109,119 +0.59(+10.10%)
Jun 08, 2022 5.380 6.090 5.000 5.840 107,168 +0.66(+12.74%)
Jun 07, 2022 4.350 5.430 4.215 5.180 124,008 +0.77(+17.46%)
Jun 06, 2022 4.900 4.975 4.280 4.410 124,004 -0.34(-7.16%)
Jun 03, 2022 4.150 4.810 4.100 4.750 89,958 +0.58(+13.91%)
Jun 02, 2022 3.930 4.280 3.820 4.170 54,597 +0.20(+5.04%)
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.