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 (%)
Jan 31, 2023 4.441 4.441 4.130 4.190 11,989 -0.16(-3.68%)
Jan 30, 2023 4.500 4.510 4.310 4.350 4,369 -0.10(-2.25%)
Jan 27, 2023 4.390 4.700 4.310 4.450 33,484 +0.04(+0.91%)
Jan 26, 2023 4.590 4.700 4.260 4.410 69,246 -0.20(-4.34%)
Jan 25, 2023 4.460 4.640 4.270 4.610 101,261 +0.33(+7.71%)
Jan 24, 2023 4.140 4.410 4.140 4.280 20,186 +0.10(+2.39%)
Jan 23, 2023 4.400 4.400 4.140 4.180 14,744 -0.16(-3.69%)
Jan 20, 2023 4.330 4.345 4.000 4.340 23,699 +0.26(+6.37%)
Jan 19, 2023 3.970 4.080 3.915 4.080 37,785 +0.03(+0.74%)
Jan 18, 2023 4.200 4.280 4.000 4.050 19,136 -0.18(-4.26%)
Jan 17, 2023 4.430 4.430 4.180 4.230 27,770 -0.20(-4.51%)
Jan 13, 2023 4.750 4.750 4.400 4.430 29,608 -0.39(-8.09%)
Jan 12, 2023 4.510 4.850 4.480 4.820 21,771 +0.32(+7.11%)
Jan 11, 2023 4.410 4.520 4.180 4.500 7,900 +0.02(+0.45%)
Jan 10, 2023 4.360 4.663 4.340 4.480 33,470 +0.06(+1.36%)
Jan 09, 2023 3.950 4.420 3.950 4.420 30,304 +0.48(+12.18%)
Jan 06, 2023 3.910 4.079 3.910 3.940 15,061 -0.03(-0.76%)
Jan 05, 2023 3.960 4.145 3.900 3.970 25,185 -0.04(-1.00%)
Jan 04, 2023 3.950 4.250 3.950 4.010 20,367 +0.00(+0.00%)
Jan 03, 2023 4.830 4.830 3.890 4.010 66,196 -0.84(-17.32%)
Dec 30, 2022 4.770 4.880 4.350 4.850 51,130 -0.11(-2.22%)
Dec 29, 2022 4.230 5.000 4.095 4.960 51,102 +0.59(+13.50%)
Dec 28, 2022 4.100 4.400 4.040 4.370 25,434 +0.20(+4.80%)
Dec 27, 2022 4.290 4.460 4.100 4.170 18,110 -0.20(-4.58%)
Dec 23, 2022 4.710 4.990 4.160 4.370 33,373 +0.01(+0.23%)
Dec 22, 2022 3.910 4.430 3.880 4.360 65,254 +0.27(+6.60%)
Dec 21, 2022 4.420 4.710 3.870 4.090 102,607 -0.33(-7.47%)
Dec 20, 2022 4.370 4.760 4.275 4.420 39,135 +0.18(+4.25%)
Dec 19, 2022 4.410 4.640 4.050 4.240 20,215 +0.05(+1.19%)
Dec 16, 2022 4.490 4.660 4.150 4.190 78,287 -0.38(-8.32%)
Dec 15, 2022 4.830 5.500 4.570 4.570 42,551 -0.32(-6.54%)
Dec 14, 2022 4.950 5.133 4.800 4.890 51,997 -0.11(-2.20%)
Dec 13, 2022 5.160 5.450 4.570 5.000 116,595 -0.10(-1.96%)
Dec 12, 2022 5.080 5.200 4.700 5.100 86,573 -0.08(-1.54%)
Dec 09, 2022 5.360 5.610 5.000 5.180 79,583 -0.25(-4.60%)
Dec 08, 2022 5.550 5.680 5.230 5.430 24,367 -0.17(-3.04%)
Dec 07, 2022 5.825 5.825 5.520 5.600 8,424 -0.07(-1.23%)
Dec 06, 2022 6.320 6.320 5.310 5.670 47,591 -0.44(-7.20%)
Dec 05, 2022 5.850 6.380 5.545 6.110 28,273 +0.18(+3.04%)
Dec 02, 2022 6.270 6.410 5.750 5.930 42,811 -0.53(-8.20%)
Dec 01, 2022 6.250 7.090 6.220 6.460 53,466 -0.03(-0.46%)
Nov 30, 2022 6.450 6.910 6.120 6.490 55,062 +0.12(+1.88%)
Nov 29, 2022 6.510 6.600 6.165 6.370 15,550 -0.26(-3.92%)
Nov 28, 2022 6.680 6.810 6.340 6.630 15,967 +0.06(+0.91%)
Nov 25, 2022 6.450 6.570 6.340 6.570 6,965 +0.24(+3.79%)
Nov 23, 2022 6.600 6.600 6.210 6.330 19,204 -0.17(-2.62%)
Nov 22, 2022 6.640 7.100 6.310 6.500 25,837 +0.00(+0.00%)
Nov 21, 2022 7.070 7.260 6.430 6.500 27,450 -0.50(-7.14%)
Nov 18, 2022 6.775 7.168 6.775 7.000 16,501 +0.28(+4.17%)
Nov 17, 2022 6.820 7.450 6.410 6.720 37,836 -0.16(-2.33%)
Nov 16, 2022 7.180 7.840 6.650 6.880 92,015 -0.36(-4.97%)
Nov 15, 2022 7.510 7.855 7.130 7.240 57,888 -0.24(-3.21%)
Nov 14, 2022 7.660 8.000 7.260 7.480 30,237 -0.09(-1.19%)
Nov 11, 2022 8.700 8.700 7.090 7.570 71,938 -1.08(-12.49%)
Nov 10, 2022 9.080 9.870 8.350 8.650 45,461 +0.00(+0.00%)
Nov 09, 2022 9.210 9.380 8.560 8.650 19,084 -0.45(-4.95%)
Nov 08, 2022 10.07 10.26 8.980 9.100 33,569 -0.82(-8.27%)
Nov 07, 2022 10.48 10.51 9.660 9.920 32,025 -0.40(-3.88%)
Nov 04, 2022 11.40 11.40 9.990 10.32 50,347 -1.13(-9.87%)
Nov 03, 2022 12.64 12.97 11.10 11.45 83,854 -1.68(-12.80%)
Nov 02, 2022 14.01 14.01 12.94 13.13 37,132 -0.82(-5.88%)
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.