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

Immuneering Corp Cl A (NQ: IMRX )

1.390 +0.010 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 7.880 7.880 7.331 7.350 41,914 -0.45(-5.77%)
Dec 28, 2023 7.460 7.920 7.410 7.800 79,317 +0.40(+5.41%)
Dec 27, 2023 7.400 7.795 7.210 7.400 85,194 -0.08(-1.07%)
Dec 26, 2023 7.110 7.500 6.872 7.480 53,587 +0.48(+6.86%)
Dec 22, 2023 7.070 7.080 6.890 7.000 84,264 +0.02(+0.29%)
Dec 21, 2023 6.830 7.250 6.610 6.980 52,379 +0.28(+4.18%)
Dec 20, 2023 7.800 8.070 6.650 6.700 140,734 -1.08(-13.88%)
Dec 19, 2023 8.020 8.020 7.670 7.780 53,063 -0.15(-1.89%)
Dec 18, 2023 7.960 8.010 7.770 7.930 23,848 -0.07(-0.88%)
Dec 15, 2023 7.830 8.410 7.830 8.000 292,312 +0.27(+3.49%)
Dec 14, 2023 7.020 7.745 6.800 7.730 55,104 +0.92(+13.51%)
Dec 13, 2023 6.520 6.810 6.480 6.810 86,163 +0.28(+4.29%)
Dec 12, 2023 7.430 7.430 6.510 6.530 60,418 -0.50(-7.11%)
Dec 11, 2023 7.400 7.530 6.815 7.030 100,004 -0.34(-4.61%)
Dec 08, 2023 7.950 8.115 7.250 7.370 71,549 -0.80(-9.79%)
Dec 07, 2023 8.250 8.480 8.000 8.170 57,500 -0.08(-0.97%)
Dec 06, 2023 8.650 8.800 8.080 8.250 62,983 -0.19(-2.25%)
Dec 05, 2023 8.350 8.790 8.120 8.440 60,650 +0.16(+1.93%)
Dec 04, 2023 8.270 8.890 8.160 8.280 54,488 +0.01(+0.12%)
Dec 01, 2023 6.840 8.330 6.760 8.270 75,004 +1.71(+26.07%)
Nov 30, 2023 6.550 6.770 6.120 6.560 36,692 -0.01(-0.15%)
Nov 29, 2023 7.120 7.503 6.460 6.570 42,759 -0.64(-8.88%)
Nov 28, 2023 7.950 7.950 7.054 7.210 36,900 -0.68(-8.62%)
Nov 27, 2023 7.720 8.000 7.328 7.890 43,323 +0.19(+2.47%)
Nov 24, 2023 7.540 7.985 7.420 7.700 25,578 +0.24(+3.22%)
Nov 22, 2023 7.000 7.600 6.855 7.460 74,726 +0.46(+6.57%)
Nov 21, 2023 5.570 7.225 5.342 7.000 140,683 +1.42(+25.45%)
Nov 20, 2023 5.660 5.785 5.410 5.580 38,728 -0.02(-0.36%)
Nov 17, 2023 5.180 5.680 5.050 5.600 88,108 +0.46(+8.95%)
Nov 16, 2023 5.100 5.570 4.960 5.140 124,415 -0.14(-2.65%)
Nov 15, 2023 5.220 5.500 5.171 5.280 55,120 +0.02(+0.28%)
Nov 14, 2023 5.090 5.470 4.560 5.265 233,838 +0.42(+8.78%)
Nov 13, 2023 4.990 5.300 4.650 4.840 87,477 -0.34(-6.65%)
Nov 10, 2023 5.330 5.590 4.850 5.185 147,898 -0.02(-0.29%)
Nov 09, 2023 5.780 5.860 5.200 5.200 58,447 -0.70(-11.86%)
Nov 08, 2023 5.910 6.060 5.715 5.900 21,661 -0.10(-1.67%)
Nov 07, 2023 5.900 6.170 5.670 6.000 29,564 +0.00(+0.00%)
Nov 06, 2023 5.910 6.240 5.800 6.000 99,256 +0.00(+0.00%)
Nov 03, 2023 6.190 6.300 5.890 6.000 52,140 +0.00(+0.00%)
Nov 02, 2023 6.630 6.980 5.970 6.000 46,766 -0.48(-7.41%)
Nov 01, 2023 7.050 7.150 6.330 6.480 52,913 -0.55(-7.82%)
Oct 31, 2023 5.890 7.205 5.890 7.030 54,323 +1.07(+17.95%)
Oct 30, 2023 5.150 6.050 4.810 5.960 77,760 +0.96(+19.20%)
Oct 27, 2023 5.360 5.645 4.940 5.000 61,440 -0.36(-6.72%)
Oct 26, 2023 5.710 6.030 5.260 5.360 26,286 -0.15(-2.72%)
Oct 25, 2023 5.470 5.753 5.460 5.510 32,087 +0.02(+0.36%)
Oct 24, 2023 5.710 5.940 5.400 5.490 32,547 -0.19(-3.35%)
Oct 23, 2023 5.839 6.295 5.510 5.680 33,308 -0.20(-3.40%)
Oct 20, 2023 6.000 6.040 5.790 5.880 26,495 -0.12(-2.00%)
Oct 19, 2023 5.820 6.450 5.770 6.000 63,400 +0.00(+0.00%)
Oct 18, 2023 5.940 6.255 5.750 6.000 60,653 -0.04(-0.66%)
Oct 17, 2023 6.120 6.310 5.700 6.040 76,429 +0.02(+0.33%)
Oct 16, 2023 6.000 6.250 5.880 6.020 82,055 +0.02(+0.33%)
Oct 13, 2023 6.200 6.235 5.910 6.000 57,129 -0.25(-3.92%)
Oct 12, 2023 6.690 6.690 6.240 6.245 48,691 -0.45(-6.65%)
Oct 11, 2023 7.470 7.550 6.520 6.690 55,844 -0.78(-10.44%)
Oct 10, 2023 7.160 7.610 7.160 7.470 64,333 +0.41(+5.81%)
Oct 09, 2023 7.240 7.400 6.950 7.060 18,283 -0.20(-2.75%)
Oct 06, 2023 7.360 7.770 7.010 7.260 33,642 -0.20(-2.68%)
Oct 05, 2023 7.130 7.517 6.980 7.460 43,196 +0.34(+4.78%)
Oct 04, 2023 7.400 7.530 7.120 7.120 36,642 -0.07(-0.97%)
Oct 03, 2023 7.040 7.380 6.740 7.190 44,031 +0.11(+1.55%)
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.