Immuneering Corp (IMRX) Historical Stock Data

1.80 ↑0.03 (1.69%)

As of April 19, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IMRX is down -2.97% a day on average. There have been 10 days where Immuneering Corp closed green and 20 days where IMRX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-19	1.79	1.80	↑$0.01 (0.56%)	1.56	1.82	515.62K
2024-04-18	1.89	1.77	↓$0.12 (-6.35%)	1.76	1.89	178.08K
2024-04-17	1.87	1.86	↓$0.01 (-0.53%)	1.82	1.97	295.37K
2024-04-16	1.89	1.84	↓$0.05 (-2.65%)	1.75	1.96	689.78K
2024-04-15	2.07	1.92	↓$0.16 (-7.49%)	1.89	2.08	856.87K
2024-04-12	2.08	2.10	↑$0.02 (0.96%)	2.03	2.14	257.60K
2024-04-11	2.05	2.08	↑$0.03 (1.46%)	1.93	2.11	719.98K
2024-04-10	2.08	2.01	↓$0.07 (-3.37%)	1.98	2.17	1.29M
2024-04-09	2.12	2.19	↑$0.07 (3.30%)	2.05	2.22	396.40K
2024-04-08	2.20	2.12	↓$0.08 (-3.64%)	2.00	2.31	749.74K
2024-04-05	2.34	2.19	↓$0.15 (-6.41%)	2.17	2.36	531.98K
2024-04-04	2.45	2.35	↓$0.10 (-4.08%)	2.28	2.52	466.63K
2024-04-03	2.49	2.40	↓$0.09 (-3.61%)	2.36	2.60	449.01K
2024-04-02	2.72	2.50	↓$0.22 (-8.09%)	2.46	2.74	558.66K
2024-04-01	2.83	2.75	↓$0.08 (-2.83%)	2.75	3.15	1.46M
2024-03-28	2.42	2.89	↑$0.47 (19.42%)	2.40	2.97	0.96M
2024-03-27	2.42	2.43	↑$0.01 (0.41%)	2.26	2.48	705.21K
2024-03-26	2.52	2.39	↓$0.13 (-5.16%)	2.35	2.61	622.62K
2024-03-25	2.67	2.53	↓$0.14 (-5.24%)	2.50	2.67	480.22K
2024-03-22	2.55	2.55	↑$0.00 (0.00%)	2.45	2.71	707.36K
2024-03-21	2.79	2.73	↓$0.06 (-2.15%)	2.57	2.87	0.97M
2024-03-20	2.79	2.78	↓$0.01 (-0.36%)	2.72	2.99	1.46M
2024-03-19	2.56	2.57	↑$0.01 (0.39%)	2.50	2.96	1.57M
2024-03-18	1.96	2.56	↑$0.60 (30.61%)	1.96	3.24	13.80M
2024-03-15	2.82	1.91	↓$0.91 (-32.27%)	1.90	2.90	3.65M
2024-03-14	4.64	2.90	↓$1.74 (-37.50%)	2.80	5.01	6.27M
2024-03-13	5.83	5.88	↑$0.05 (0.86%)	5.71	6.00	41.76K
2024-03-12	5.97	5.86	↓$0.11 (-1.93%)	5.85	6.21	68.15K
2024-03-11	6.60	5.94	↓$0.67 (-10.08%)	5.90	6.65	158.45K
2024-03-08	6.78	6.56	↓$0.22 (-3.24%)	6.51	6.78	46.33K