Immuneering Corporation (IMRX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2481 | 15.8025477707 | 1.57 | 1.82 | 1.56 | 135140 | 1.65420424 | CS |
| 4 | 0.1081 | 6.3216374269 | 1.71 | 1.82 | 1.4 | 192622 | 1.5918288 | CS |
| 12 | -0.3819 | -17.3590909091 | 2.2 | 3.8 | 1.4 | 1911765 | 2.26183048 | CS |
| 26 | -1.3319 | -42.2825396825 | 3.15 | 3.8 | 1.4 | 1510189 | 2.2755894 | CS |
| 52 | -0.9719 | -34.835125448 | 2.79 | 3.83 | 1 | 2374979 | 2.16427199 | CS |
| 156 | -5.3019 | -74.4648876404 | 7.12 | 16.1671 | 1 | 869239 | 2.4933479 | CS |
| 260 | 1.7657 | 3369.65648855 | 0.0524 | 33.99 | 0.0524 | 602941 | 2.94494639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 1.8 | 0.15 | 9.09 | 1.52 | 1.91 | 1.5153 | 722445 |
| 1742510100 | 1.65 | -0.03 | -1.79 | 1.67 | 1.68 | 1.6206 | 98979 |
| 1742423700 | 1.68 | 0 | 0.00 | 1.71 | 1.71 | 1.6299999 | 169360 |
| 1742337300 | 1.68 | 0 | 0.00 | 1.67 | 1.7 | 1.6319999 | 97479 |
| 1742250900 | 1.68 | 0.08 | 5.00 | 1.6347 | 1.69 | 1.6299999 | 127081 |
| 1741991700 | 1.6 | 0.06 | 3.90 | 1.57 | 1.66 | 1.56 | 180760 |
| 1741905300 | 1.54 | 0.02 | 1.32 | 1.51 | 1.57 | 1.48 | 145128 |
| 1741818900 | 1.52 | 0.02 | 1.33 | 1.5455 | 1.5455 | 1.48 | 97255 |
| 1741732500 | 1.5 | 0.04 | 2.74 | 1.49 | 1.5 | 1.42 | 164981 |
| 1741646100 | 1.46 | -0.06 | -3.95 | 1.555 | 1.56 | 1.45 | 190670 |
| 1741390500 | 1.52 | 0.01 | 0.66 | 1.531 | 1.5801 | 1.51 | 172675 |
| 1741304100 | 1.51 | 0.01 | 0.67 | 1.544 | 1.55 | 1.47 | 152796 |
| 1741217700 | 1.5 | 0.02 | 1.35 | 1.475 | 1.51 | 1.46 | 123858 |
| 1741131300 | 1.48 | 0 | 0.00 | 1.45 | 1.5029999 | 1.4 | 243003 |
| 1741044900 | 1.48 | -0.17 | -10.30 | 1.6451 | 1.65 | 1.42 | 549574 |
| 1740785700 | 1.65 | -0.02 | -1.20 | 1.655 | 1.6891 | 1.6201 | 191153 |
| 1740699300 | 1.67 | -0.01 | -0.60 | 1.71 | 1.74 | 1.66 | 132158 |
| 1740612900 | 1.68 | 0.03 | 1.82 | 1.68 | 1.71 | 1.66 | 94280 |
| 1740526500 | 1.65 | -0.04 | -2.37 | 1.69 | 1.6999 | 1.6235 | 224004 |
| 1740440100 | 1.69 | -0.07 | -3.98 | 1.75 | 1.75 | 1.67 | 208351 |
| 1740180900 | 1.76 | 0.05 | 2.92 | 1.71 | 1.82 | 1.7 | 452676 |
| 1740094500 | 1.71 | -0.06 | -3.39 | 1.76 | 1.77 | 1.7 | 236087 |
| 1740008100 | 1.77 | -0.07 | -3.80 | 1.81 | 1.84 | 1.77 | 266089 |
| 1739921700 | 1.84 | -0.02 | -1.08 | 1.8765 | 1.89 | 1.8 | 164662 |
| 1739576100 | 1.86 | 0 | 0.00 | 1.89 | 1.92 | 1.85 | 167986 |
| 1739489700 | 1.86 | 0.04 | 2.20 | 1.82 | 1.89 | 1.82 | 230361 |
| 1739403300 | 1.82 | 0.02 | 1.11 | 1.79 | 1.84 | 1.7806 | 182295 |
| 1739316900 | 1.8 | -0.06 | -3.23 | 1.84 | 1.86 | 1.8 | 202071 |
| 1739230500 | 1.86 | -0.04 | -2.11 | 1.92 | 1.92 | 1.83 | 373605 |
| 1738971300 | 1.9 | -0.09 | -4.52 | 2 | 2.02 | 1.88 | 383970 |
| 1738884900 | 1.99 | 0.08 | 4.19 | 1.97 | 2.1 | 1.94 | 748498 |
| 1738798500 | 1.91 | -0.04 | -2.05 | 1.94 | 2 | 1.885 | 453094 |
| 1738712100 | 1.95 | 0.07 | 3.72 | 1.89 | 1.95 | 1.865 | 165865 |
| 1738625700 | 1.88 | -0.06 | -3.09 | 1.885 | 1.95 | 1.85 | 336027 |
| 1738366500 | 1.94 | 0 | 0.00 | 1.96 | 2.0299999 | 1.9 | 254462 |
| 1738280100 | 1.94 | 0.03 | 1.57 | 1.95 | 2.0099999 | 1.9 | 363593 |
| 1738193700 | 1.91 | -0.01 | -0.52 | 1.97 | 2.0153 | 1.8926 | 186011 |
| 1738107300 | 1.92 | 0.02 | 1.05 | 1.9 | 1.96 | 1.87 | 267634 |
| 1738020900 | 1.9 | -0.16 | -7.77 | 2.02 | 2.08 | 1.9 | 456110 |
| 1737761700 | 2.06 | -0.05 | -2.37 | 2.12 | 2.2 | 2.0208 | 379398 |
| 1737675300 | 2.11 | 0 | 0.00 | 2.11 | 2.11 | 2.11 | 0 |
| 1737588900 | 2.11 | -0.01 | -0.47 | 2.1 | 2.14 | 2.05 | 466292 |
| 1737502500 | 2.12 | 0.1 | 4.95 | 2.05 | 2.16 | 1.99 | 500041 |
| 1737156900 | 2.02 | 0.06 | 3.06 | 2 | 2.09 | 1.9342 | 679954 |
| 1737070500 | 1.96 | 0.06 | 3.16 | 1.92 | 1.99 | 1.84 | 815473 |
| 1736984100 | 1.9 | -0.05 | -2.56 | 1.95 | 2.04 | 1.86 | 1360611 |
| 1736897700 | 1.95 | -0.06 | -2.99 | 2.07 | 2.07 | 1.95 | 846031 |
| 1736811300 | 2.0099999 | -0.06 | -2.90 | 2.04 | 2.1 | 1.93 | 1528543 |
| 1736552100 | 2.07 | 0.07 | 3.50 | 2.04 | 2.18 | 1.91 | 1566720 |
| 1736379300 | 2 | -0.36 | -15.25 | 2.1851 | 2.2599 | 1.9 | 4789875 |
| 1736292900 | 2.36 | 0 | 0.00 | 3.74 | 3.755 | 2.31 | 79263296 |
| 1736206500 | 2.36 | 0.02 | 0.85 | 2.42 | 2.6 | 2.36 | 697849 |
| 1735947300 | 2.34 | 0.13 | 5.88 | 2.21 | 2.37 | 2.18 | 413212 |
| 1735860900 | 2.21 | 0.01 | 0.45 | 2.205 | 2.3 | 2.15 | 262580 |
| 1735688100 | 2.2 | -0.05 | -2.22 | 2.2599999 | 2.29 | 2.13 | 348202 |
| 1735601700 | 2.25 | -0.08 | -3.43 | 2.2966 | 2.35 | 2.1833999 | 317979 |
| 1735342500 | 2.33 | 0.15 | 6.88 | 2.195 | 2.39 | 2.14 | 343929 |
| 1735256100 | 2.18 | -0.07 | -3.11 | 2.2599999 | 2.3 | 2.1625 | 306668 |
| 1735077840 | 2.25 | 0.05 | 2.27 | 2.2 | 2.2799999 | 2.13 | 338556 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
