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 (%)
Sep 30, 2022 13.77 16.17 12.85 14.32 241,299 +1.20(+9.15%)
Sep 29, 2022 12.40 13.34 11.73 13.12 62,025 +0.67(+5.38%)
Sep 28, 2022 10.66 12.69 10.63 12.45 19,319 +1.85(+17.45%)
Sep 27, 2022 10.88 11.25 10.55 10.60 40,214 +0.01(+0.09%)
Sep 26, 2022 10.14 10.90 10.14 10.59 27,281 +0.34(+3.32%)
Sep 23, 2022 10.15 10.61 9.830 10.25 25,828 -0.29(-2.75%)
Sep 22, 2022 11.53 11.69 10.22 10.54 54,545 -1.58(-13.04%)
Sep 21, 2022 12.74 12.74 11.90 12.12 36,729 -0.37(-2.96%)
Sep 20, 2022 12.34 12.58 12.05 12.49 35,278 -0.36(-2.80%)
Sep 19, 2022 12.06 13.38 12.06 12.85 50,218 +0.57(+4.64%)
Sep 16, 2022 12.23 12.91 12.00 12.28 341,575 +0.29(+2.42%)
Sep 15, 2022 12.19 12.49 11.35 11.99 63,034 -0.31(-2.52%)
Sep 14, 2022 12.71 13.47 11.95 12.30 105,766 +0.30(+2.50%)
Sep 13, 2022 9.510 12.00 9.069 12.00 74,062 +2.17(+22.08%)
Sep 12, 2022 8.850 10.00 8.570 9.830 52,415 +0.96(+10.82%)
Sep 09, 2022 8.730 9.050 8.275 8.870 30,786 +0.19(+2.19%)
Sep 08, 2022 8.300 8.890 8.120 8.680 19,321 +0.55(+6.77%)
Sep 07, 2022 8.070 8.410 7.860 8.130 24,367 -0.14(-1.69%)
Sep 06, 2022 7.680 9.310 7.330 8.270 114,284 +0.83(+11.16%)
Sep 02, 2022 6.600 7.440 6.460 7.440 27,590 +0.49(+7.05%)
Sep 01, 2022 5.120 6.950 5.120 6.950 37,222 +1.37(+24.55%)
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%)
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.