Immuneering Corporation (IMRX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 5.40540540541 | 1.85 | 2.06 | 1.52 | 873916 | 1.68961778 | CS |
| 4 | -0.21 | -9.72222222222 | 2.16 | 2.34 | 1.52 | 829882 | 1.94010287 | CS |
| 12 | -0.66 | -25.2873563218 | 2.61 | 2.81 | 1.52 | 1075201 | 2.1773067 | CS |
| 26 | 0.46 | 30.8724832215 | 1.49 | 3.83 | 1 | 3586256 | 2.15316035 | CS |
| 52 | -5.85 | -75 | 7.8 | 8.07 | 1 | 2041544 | 2.19433656 | CS |
| 156 | -18.78 | -90.5933429812 | 20.73 | 23.67 | 1 | 736253 | 2.66200072 | CS |
| 260 | 1.8976 | 3621.3740458 | 0.0524 | 33.99 | 0.0524 | 535466 | 3.07427417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2 | 0.16 | 8.70 | 1.79 | 2.08 | 1.79 | 673963 |
| 1734651300 | 1.84 | 0.22 | 13.58 | 1.59 | 1.86 | 1.58 | 499261 |
| 1734564900 | 1.62 | -0.11 | -6.36 | 1.71 | 1.81 | 1.61 | 525808 |
| 1734478500 | 1.73 | 0 | 0.00 | 1.89 | 1.92 | 1.71 | 923139 |
| 1734392100 | 1.73 | 0.1 | 5.81 | 1.6 | 1.8 | 1.6 | 522099 |
| 1734132900 | 1.635 | -0.34 | -17.01 | 1.8 | 1.85 | 1.52 | 1763156 |
| 1734046500 | 1.97 | -0.17 | -7.94 | 2.105 | 2.3 | 1.96 | 8005158 |
| 1733960100 | 2.14 | -0.03 | -1.38 | 2.14 | 2.18 | 2.1008 | 108044 |
| 1733873700 | 2.17 | 0.03 | 1.40 | 2.1186 | 2.1996 | 2.06 | 186412 |
| 1733787300 | 2.14 | -0.04 | -1.83 | 2.23 | 2.23 | 2.07 | 194563 |
| 1733528100 | 2.18 | 0.04 | 1.87 | 2.16 | 2.22 | 2.11 | 251414 |
| 1733441700 | 2.14 | -0.15 | -6.55 | 2.3201 | 2.3201 | 2.1001 | 409100 |
| 1733355300 | 2.29 | 0.21 | 10.10 | 2.06 | 2.33 | 2.06 | 727265 |
| 1733268900 | 2.08 | -0.02 | -0.95 | 2.06 | 2.11 | 1.98 | 418816 |
| 1733182500 | 2.1 | 0.01 | 0.48 | 2.091 | 2.19 | 2.04 | 219751 |
| 1732917840 | 2.09 | -0.04 | -1.88 | 2.16 | 2.22 | 2.02 | 400034 |
| 1732750500 | 2.13 | 0.08 | 3.90 | 2.06 | 2.1595 | 2.04 | 153444 |
| 1732664100 | 2.05 | -0.03 | -1.44 | 2.08 | 2.1097 | 2.0299999 | 88568 |
| 1732577700 | 2.08 | -0.02 | -0.95 | 2.06 | 2.1605 | 2.04 | 279368 |
| 1732318500 | 2.1 | -0.01 | -0.47 | 2.16 | 2.25 | 2.0606 | 336554 |
| 1732232100 | 2.11 | 0.07 | 3.43 | 2.06 | 2.23 | 2.04 | 426103 |
| 1732145700 | 2.04 | 0 | 0.00 | 2.04 | 2.09 | 1.98 | 175360 |
| 1732059300 | 2.04 | 0.23 | 12.71 | 1.8016 | 2.12 | 1.8 | 505673 |
| 1731972900 | 1.81 | 0.01 | 0.56 | 1.7727 | 1.87 | 1.76 | 210946 |
| 1731713700 | 1.8 | -0.14 | -7.22 | 1.86 | 1.87 | 1.75 | 363323 |
| 1731627300 | 1.94 | 0.23 | 13.45 | 1.9102 | 2.17 | 1.86 | 1422942 |
| 1731540900 | 1.71 | -0.12 | -6.56 | 1.845 | 1.86 | 1.6825 | 292400 |
| 1731454500 | 1.83 | -0.08 | -4.19 | 1.9 | 1.9 | 1.8 | 228192 |
| 1731368100 | 1.91 | 0.01 | 0.53 | 1.84 | 1.9699 | 1.83 | 236623 |
| 1731108900 | 1.9 | -0.03 | -1.55 | 1.94 | 1.94 | 1.8 | 229990 |
| 1731022500 | 1.93 | 0.01 | 0.52 | 1.92 | 1.9899 | 1.9 | 246249 |
| 1730936100 | 1.92 | -0.04 | -2.04 | 1.95 | 2.02 | 1.89 | 213816 |
| 1730849700 | 1.96 | 0.1 | 5.38 | 1.8745 | 1.98 | 1.8636 | 176799 |
| 1730763300 | 1.86 | -0.01 | -0.53 | 1.84 | 1.91 | 1.83 | 182802 |
| 1730500500 | 1.87 | 0.01 | 0.54 | 1.899 | 1.949 | 1.841 | 149208 |
| 1730414100 | 1.86 | -0.06 | -3.13 | 1.9 | 1.92 | 1.81 | 274247 |
| 1730327700 | 1.92 | -0.06 | -3.03 | 1.9893 | 2 | 1.92 | 300086 |
| 1730241300 | 1.98 | -0.16 | -7.48 | 2.14 | 2.1425 | 1.97 | 333825 |
| 1730154900 | 2.14 | 0.13 | 6.47 | 2.0534 | 2.16 | 2.04 | 240632 |
| 1729895700 | 2.0099999 | -0.14 | -6.51 | 2.13 | 2.16 | 2.0099999 | 394221 |
| 1729809300 | 2.15 | -0.01 | -0.46 | 2.1629999 | 2.2096 | 2.0702 | 449522 |
| 1729722900 | 2.16 | -0.04 | -1.82 | 2.21 | 2.21 | 2.09 | 359207 |
| 1729636500 | 2.2 | 0.04 | 1.85 | 2.12 | 2.21 | 2.05 | 339269 |
| 1729550100 | 2.16 | -0.08 | -3.57 | 2.2 | 2.209 | 2.08 | 348717 |
| 1729290900 | 2.24 | 0.15 | 7.18 | 2.06 | 2.246 | 2.05 | 916632 |
| 1729204500 | 2.09 | -0.13 | -5.86 | 2.12 | 2.1701 | 2.078 | 852690 |
| 1729118100 | 2.22 | -0.09 | -3.90 | 2.31 | 2.34 | 2.1 | 1835901 |
| 1729031700 | 2.31 | 0.31 | 15.50 | 2.45 | 2.5099999 | 2.15 | 25745072 |
| 1728945300 | 2 | -0.19 | -8.68 | 2.17 | 2.1998 | 1.9 | 942588 |
| 1728686100 | 2.19 | -0.03 | -1.35 | 2.2 | 2.2597 | 2.12 | 418597 |
| 1728599700 | 2.22 | 0.03 | 1.37 | 2.18 | 2.235 | 2.1001 | 347651 |
| 1728513300 | 2.19 | -0.2 | -8.37 | 2.38 | 2.39 | 2.11 | 820078 |
| 1728426900 | 2.39 | -0.06 | -2.45 | 2.47 | 2.55 | 2.3012 | 647274 |
| 1728340500 | 2.45 | -0.02 | -0.81 | 2.5 | 2.6 | 2.37 | 541173 |
| 1728081300 | 2.47 | 0.1 | 4.22 | 2.37 | 2.7 | 2.37 | 1133263 |
| 1727994900 | 2.37 | -0.06 | -2.47 | 2.38 | 2.48 | 2.3201 | 402236 |
| 1727908500 | 2.43 | 0.11 | 4.74 | 2.3008 | 2.49 | 2.2006 | 758011 |
| 1727822100 | 2.32 | -0.17 | -6.83 | 2.5099999 | 2.5099999 | 2.2 | 1285662 |
| 1727735520 | 2.49 | -0.17 | -6.39 | 2.61 | 2.7 | 2.445 | 1158215 |
| 1727476500 | 2.66 | 0.05 | 1.92 | 2.61 | 2.81 | 2.45 | 1552605 |
| 1727390100 | 2.61 | -0.33 | -11.22 | 2.96 | 3.0697 | 2.61 | 2953625 |
| 1727303700 | 2.94 | 0.02 | 0.68 | 3.0099999 | 3.3087 | 2.79 | 4249945 |
| 1727217300 | 2.92 | 0.05 | 1.74 | 2.87 | 3.2 | 2.66 | 2457838 |
| 1727130900 | 2.87 | -0.34 | -10.59 | 3.15 | 3.35 | 2.85 | 4482519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
