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, 2023 9.190 9.330 8.880 9.010 69,375 -0.14(-1.53%)
Aug 30, 2023 9.270 9.290 9.060 9.150 22,660 +0.00(+0.00%)
Aug 29, 2023 9.200 9.380 9.030 9.150 29,687 +0.03(+0.33%)
Aug 28, 2023 9.655 9.655 9.010 9.120 19,060 -0.32(-3.39%)
Aug 25, 2023 9.750 9.790 9.140 9.440 14,863 -0.23(-2.38%)
Aug 24, 2023 9.920 10.09 9.500 9.670 30,099 -0.33(-3.30%)
Aug 23, 2023 9.790 10.25 9.600 10.00 32,147 +0.41(+4.28%)
Aug 22, 2023 9.900 10.12 9.470 9.590 40,736 -0.22(-2.24%)
Aug 21, 2023 8.970 10.07 8.790 9.810 72,937 +0.85(+9.49%)
Aug 18, 2023 8.720 9.535 8.720 8.960 29,102 +0.15(+1.70%)
Aug 17, 2023 8.510 9.180 8.460 8.810 44,692 +0.14(+1.61%)
Aug 16, 2023 9.250 9.682 8.560 8.670 55,422 -0.72(-7.67%)
Aug 15, 2023 9.660 9.660 8.750 9.390 63,548 -0.26(-2.69%)
Aug 14, 2023 10.05 10.32 9.570 9.650 39,771 -0.50(-4.93%)
Aug 11, 2023 9.780 10.45 9.780 10.15 34,893 +0.15(+1.50%)
Aug 10, 2023 10.36 10.36 9.930 10.00 25,877 +0.00(+0.00%)
Aug 09, 2023 10.08 10.47 9.920 10.00 51,393 +0.00(+0.00%)
Aug 08, 2023 9.830 10.47 9.830 10.00 46,237 +0.18(+1.83%)
Aug 07, 2023 10.44 10.49 9.400 9.820 47,152 -0.62(-5.94%)
Aug 04, 2023 10.28 10.88 10.21 10.44 60,797 +0.19(+1.85%)
Aug 03, 2023 10.66 10.95 10.11 10.25 48,484 -0.43(-4.03%)
Aug 02, 2023 10.61 10.99 9.760 10.68 53,917 +0.04(+0.38%)
Aug 01, 2023 10.19 10.91 10.09 10.64 77,254 +0.48(+4.72%)
Jul 31, 2023 10.20 10.88 10.14 10.16 69,615 +0.03(+0.30%)
Jul 28, 2023 9.450 10.45 9.450 10.13 82,048 +0.75(+8.00%)
Jul 27, 2023 9.360 9.500 9.150 9.380 42,053 +0.10(+1.08%)
Jul 26, 2023 9.780 9.900 9.100 9.280 79,491 -0.53(-5.40%)
Jul 25, 2023 10.22 10.84 9.560 9.810 52,227 -0.43(-4.20%)
Jul 24, 2023 10.18 10.30 9.750 10.24 45,127 +0.08(+0.79%)
Jul 21, 2023 10.34 11.06 10.08 10.16 125,190 -0.05(-0.49%)
Jul 20, 2023 9.760 10.36 9.300 10.21 52,689 +0.58(+6.02%)
Jul 19, 2023 10.08 10.38 9.450 9.630 64,552 -0.50(-4.94%)
Jul 18, 2023 9.930 10.77 9.930 10.13 53,314 +0.17(+1.71%)
Jul 17, 2023 10.07 10.34 9.081 9.960 62,779 +0.06(+0.61%)
Jul 14, 2023 9.440 10.11 9.035 9.900 42,839 +0.42(+4.43%)
Jul 13, 2023 9.330 9.710 9.100 9.480 33,584 +0.21(+2.27%)
Jul 12, 2023 10.08 10.08 9.020 9.270 53,944 -0.65(-6.55%)
Jul 11, 2023 10.16 10.16 9.720 9.920 81,320 -0.23(-2.27%)
Jul 10, 2023 9.860 10.39 9.860 10.15 64,913 +0.26(+2.63%)
Jul 07, 2023 9.910 10.15 9.650 9.890 41,637 -0.02(-0.20%)
Jul 06, 2023 10.05 10.40 9.600 9.910 92,060 -0.08(-0.80%)
Jul 05, 2023 9.780 10.46 9.400 9.990 89,316 +0.26(+2.67%)
Jul 03, 2023 10.12 10.38 9.570 9.730 35,866 -0.41(-4.04%)
Jun 30, 2023 9.550 10.28 9.550 10.14 168,517 +0.56(+5.85%)
Jun 29, 2023 9.640 9.780 9.210 9.580 52,110 -0.21(-2.15%)
Jun 28, 2023 9.330 9.960 9.190 9.790 74,261 +0.24(+2.51%)
Jun 27, 2023 9.470 10.05 8.900 9.550 159,155 +0.08(+0.84%)
Jun 26, 2023 10.53 10.53 8.720 9.470 222,635 -0.81(-7.88%)
Jun 23, 2023 11.07 11.53 9.870 10.28 2,276,793 -1.01(-8.95%)
Jun 22, 2023 11.20 11.81 11.10 11.29 96,810 +0.13(+1.16%)
Jun 21, 2023 11.26 11.92 11.02 11.16 117,873 -0.26(-2.28%)
Jun 20, 2023 11.17 11.92 10.57 11.42 178,800 +0.21(+1.87%)
Jun 16, 2023 10.22 11.38 8.800 11.21 327,929 +1.36(+13.81%)
Jun 15, 2023 9.610 10.56 9.360 9.850 64,052 +0.53(+5.69%)
Jun 14, 2023 9.580 10.16 9.290 9.320 82,592 -0.23(-2.41%)
Jun 13, 2023 9.810 10.43 9.380 9.550 51,651 -0.34(-3.44%)
Jun 12, 2023 9.810 10.77 9.430 9.890 56,274 -0.01(-0.10%)
Jun 09, 2023 10.39 10.84 9.750 9.900 63,151 -0.36(-3.51%)
Jun 08, 2023 10.03 10.50 9.650 10.26 102,274 +0.26(+2.60%)
Jun 07, 2023 9.250 10.06 8.610 10.00 75,868 +0.75(+8.11%)
Jun 06, 2023 8.360 9.640 8.290 9.250 62,143 +0.74(+8.70%)
Jun 05, 2023 8.800 9.405 8.450 8.510 125,977 -0.24(-2.74%)
Jun 02, 2023 9.380 9.520 8.450 8.750 81,757 -0.67(-7.11%)
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.