Immuneering Corporation (IMRX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 11.7117117117 | 1.11 | 1.3989 | 1.06 | 186562 | 1.24107974 | CS |
| 4 | -0.41 | -24.8484848485 | 1.65 | 1.67 | 1.05 | 225314 | 1.31636923 | CS |
| 12 | -0.55 | -30.7262569832 | 1.79 | 2.01 | 1.05 | 266271 | 1.48064267 | CS |
| 26 | -5.08 | -80.3797468354 | 6.32 | 7.68 | 1.05 | 467743 | 2.39851157 | CS |
| 52 | -8.84 | -87.6984126984 | 10.08 | 11.0599 | 1.05 | 258993 | 2.99892162 | CS |
| 156 | -18.26 | -93.641025641 | 19.5 | 33.99 | 1.05 | 150360 | 6.81523219 | CS |
| 260 | -18.26 | -93.641025641 | 19.5 | 33.99 | 1.05 | 150360 | 6.81523219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 1.24 | -0.07 | -5.34 | 1.33 | 1.33 | 1.2101 | 195769 |
| 1720737300 | 1.31 | -0.03 | -2.24 | 1.35 | 1.3989 | 1.18 | 297921 |
| 1720650900 | 1.34 | 0.23 | 20.72 | 1.1399999 | 1.35 | 1.1399 | 278627 |
| 1720564500 | 1.11 | -0.01 | -0.89 | 1.11 | 1.1399999 | 1.09 | 66566 |
| 1720478100 | 1.12 | 0.03 | 2.75 | 1.11 | 1.17 | 1.1 | 146610 |
| 1720218900 | 1.09 | -0.04 | -3.54 | 1.11 | 1.1299999 | 1.06 | 143088 |
| 1720040640 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.19 | 1.09 | 112038 |
| 1719959700 | 1.09 | -0.08 | -6.84 | 1.22 | 1.22 | 1.05 | 594645 |
| 1719873300 | 1.17 | -0.26 | -18.18 | 1.34 | 1.34 | 1.17 | 350936 |
| 1719614100 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1719527700 | 1.43 | 0.05 | 3.62 | 1.3899999 | 1.435 | 1.32 | 177852 |
| 1719441300 | 1.3799999 | -0.05 | -3.50 | 1.41 | 1.44 | 1.36 | 161505 |
| 1719354900 | 1.43 | -0.06 | -4.03 | 1.49 | 1.49 | 1.3799999 | 261969 |
| 1719268500 | 1.49 | 0.06 | 4.20 | 1.43 | 1.55 | 1.43 | 132896 |
| 1719009300 | 1.43 | 0.02 | 1.42 | 1.3799999 | 1.455 | 1.3799999 | 147798 |
| 1718922900 | 1.41 | -0.07 | -4.73 | 1.49 | 1.5 | 1.3799999 | 141474 |
| 1718750100 | 1.48 | -0.06 | -3.58 | 1.54 | 1.56 | 1.43 | 158186 |
| 1718663700 | 1.535 | 0.02 | 1.66 | 1.49 | 1.65 | 1.49 | 415271 |
| 1718404500 | 1.51 | -0.18 | -10.65 | 1.65 | 1.67 | 1.475 | 242949 |
| 1718318100 | 1.69 | 0.15 | 9.74 | 1.57 | 1.73 | 1.54 | 250669 |
| 1718231700 | 1.54 | -0.15 | -8.88 | 1.74 | 1.7932 | 1.5 | 249381 |
| 1718145300 | 1.69 | 0.2 | 13.42 | 1.46 | 2.0099999 | 1.4116 | 767767 |
| 1718058900 | 1.49 | 0.12 | 8.76 | 1.36 | 1.5 | 1.3 | 324480 |
| 1717799700 | 1.37 | -0.04 | -2.84 | 1.3899999 | 1.4 | 1.32 | 147254 |
| 1717713300 | 1.41 | 0.03 | 2.17 | 1.37 | 1.42 | 1.35 | 100080 |
| 1717626900 | 1.3799999 | 0.04 | 2.99 | 1.35 | 1.4 | 1.33 | 123815 |
| 1717540500 | 1.34 | -0.04 | -2.90 | 1.35 | 1.3799999 | 1.32 | 348510 |
| 1717454100 | 1.3799999 | -0.01 | -0.72 | 1.42 | 1.42 | 1.35 | 137299 |
| 1717194900 | 1.3899999 | 0.01 | 0.72 | 1.3899999 | 1.44 | 1.34 | 158858 |
| 1717108500 | 1.3799999 | -0.07 | -4.83 | 1.5 | 1.5243 | 1.3799999 | 156612 |
| 1717022100 | 1.45 | 0.01 | 0.69 | 1.44 | 1.5 | 1.37 | 195999 |
| 1716935700 | 1.44 | 0.05 | 3.60 | 1.45 | 1.5 | 1.35 | 171158 |
| 1716590100 | 1.3899999 | -0.03 | -2.11 | 1.44 | 1.45 | 1.36 | 183285 |
| 1716503700 | 1.42 | -0.13 | -8.39 | 1.55 | 1.55 | 1.41 | 170312 |
| 1716417300 | 1.55 | 0.01 | 0.65 | 1.55 | 1.59 | 1.45 | 297048 |
| 1716330900 | 1.54 | 0.07 | 4.76 | 1.49 | 1.55 | 1.46 | 100729 |
| 1716244500 | 1.47 | 0 | 0.00 | 1.47 | 1.55 | 1.45 | 95671 |
| 1715985300 | 1.47 | -0.07 | -4.55 | 1.57 | 1.57 | 1.46 | 184023 |
| 1715898900 | 1.54 | -0.03 | -1.91 | 1.56 | 1.6384 | 1.5 | 123178 |
| 1715812500 | 1.57 | -0.03 | -1.88 | 1.6299999 | 1.6394 | 1.54 | 106318 |
| 1715726100 | 1.6 | 0.01 | 0.63 | 1.59 | 1.6299999 | 1.56 | 135033 |
| 1715639700 | 1.59 | 0.14 | 9.66 | 1.45 | 1.6 | 1.45 | 174347 |
| 1715380500 | 1.45 | -0.11 | -7.05 | 1.59 | 1.59 | 1.4 | 252265 |
| 1715294100 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.6299999 | 1.52 | 177497 |
| 1715207700 | 1.6299999 | 0.07 | 4.49 | 1.55 | 1.72 | 1.53 | 258509 |
| 1715121300 | 1.56 | -0.09 | -5.45 | 1.66 | 1.66 | 1.52 | 268551 |
| 1715034900 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.7783 | 1.58 | 319002 |
| 1714775700 | 1.6399999 | 0.08 | 5.13 | 1.73 | 1.73 | 1.6 | 340540 |
| 1714689300 | 1.56 | 0.03 | 1.96 | 1.55 | 1.6299999 | 1.51 | 313061 |
| 1714602900 | 1.53 | 0.11 | 7.75 | 1.46 | 1.6 | 1.3799999 | 953284 |
| 1714516500 | 1.42 | -0.06 | -4.05 | 1.49 | 1.58 | 1.3899999 | 573287 |
| 1714430100 | 1.48 | 0.01 | 0.68 | 1.49 | 1.53 | 1.3799999 | 596693 |
| 1714170900 | 1.47 | 0.04 | 2.80 | 1.43 | 1.51 | 1.43 | 295784 |
| 1714084500 | 1.43 | -0.07 | -4.67 | 1.53 | 1.5428 | 1.4 | 381824 |
| 1713998100 | 1.5 | -0.13 | -7.98 | 1.6299999 | 1.65 | 1.47 | 471243 |
| 1713911700 | 1.6299999 | -0.09 | -5.23 | 1.71 | 1.73 | 1.6 | 330639 |
| 1713825300 | 1.72 | -0.08 | -4.44 | 1.77 | 1.79 | 1.69 | 331236 |
| 1713566100 | 1.8 | 0.03 | 1.69 | 1.79 | 1.82 | 1.56 | 515620 |
| 1713479700 | 1.77 | -0.09 | -4.84 | 1.89 | 1.89 | 1.76 | 177971 |
| 1713393300 | 1.86 | 0.02 | 1.09 | 1.87 | 1.97 | 1.82 | 295334 |
| 1713306900 | 1.84 | -0.08 | -3.92 | 1.89 | 1.96 | 1.75 | 685297 |
| 1713220500 | 1.915 | -0.19 | -8.81 | 2.07 | 2.08 | 1.89 | 856865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
