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 (%)
Mar 31, 2022 6.790 6.790 6.310 6.470 143,675 -0.34(-4.99%)
Mar 30, 2022 6.830 7.090 6.740 6.810 155,195 +0.02(+0.29%)
Mar 29, 2022 6.870 7.010 6.610 6.790 116,158 -0.03(-0.44%)
Mar 28, 2022 7.190 7.350 6.540 6.820 205,343 -0.43(-5.93%)
Mar 25, 2022 7.930 8.000 7.232 7.250 327,990 -0.64(-8.11%)
Mar 24, 2022 7.770 8.000 7.580 7.890 245,745 +0.25(+3.27%)
Mar 23, 2022 8.150 8.200 7.530 7.640 201,524 -0.35(-4.38%)
Mar 22, 2022 7.220 8.100 7.020 7.990 274,264 +0.73(+10.06%)
Mar 21, 2022 7.120 7.360 6.720 7.260 292,132 +0.26(+3.71%)
Mar 18, 2022 6.970 7.590 6.940 7.000 1,388,264 +0.00(+0.00%)
Mar 17, 2022 6.890 7.208 6.730 7.000 290,330 +0.10(+1.45%)
Mar 16, 2022 6.960 7.215 6.490 6.900 333,982 +0.34(+5.18%)
Mar 15, 2022 6.720 6.905 6.270 6.560 172,364 -0.19(-2.81%)
Mar 14, 2022 6.560 7.070 6.560 6.750 297,438 +0.26(+4.01%)
Mar 11, 2022 6.950 7.510 6.370 6.490 118,025 -0.45(-6.48%)
Mar 10, 2022 6.800 7.040 6.440 6.940 197,471 -0.06(-0.86%)
Mar 09, 2022 6.840 7.155 6.800 7.000 146,804 +0.25(+3.70%)
Mar 08, 2022 6.610 7.100 6.320 6.750 87,546 +0.17(+2.58%)
Mar 07, 2022 6.660 6.930 6.500 6.580 96,745 -0.05(-0.75%)
Mar 04, 2022 6.740 6.890 6.510 6.630 71,292 -0.18(-2.64%)
Mar 03, 2022 7.410 7.520 6.590 6.810 105,716 -0.53(-7.22%)
Mar 02, 2022 7.070 7.450 6.800 7.340 103,929 +0.32(+4.56%)
Mar 01, 2022 7.600 8.045 6.880 7.020 151,025 -0.45(-6.02%)
Feb 28, 2022 7.740 7.950 7.280 7.470 118,381 -0.38(-4.84%)
Feb 25, 2022 7.820 8.020 7.500 7.850 125,383 +0.13(+1.68%)
Feb 24, 2022 6.930 7.720 6.610 7.720 191,646 +0.40(+5.46%)
Feb 23, 2022 8.290 8.290 7.310 7.320 130,162 -0.87(-10.62%)
Feb 22, 2022 8.340 8.540 8.180 8.190 118,095 -0.14(-1.68%)
Feb 18, 2022 8.330 0 -0.51(-5.77%)
Feb 17, 2022 9.220 9.380 8.590 8.840 81,152 -0.53(-5.66%)
Feb 16, 2022 9.500 9.580 9.090 9.370 63,550 -0.21(-2.19%)
Feb 15, 2022 8.970 9.740 8.620 9.580 187,443 +0.82(+9.36%)
Feb 14, 2022 9.460 9.460 8.630 8.760 113,766 -0.74(-7.79%)
Feb 11, 2022 9.700 10.01 9.190 9.500 77,232 -0.16(-1.66%)
Feb 10, 2022 10.19 10.33 9.510 9.660 109,552 -0.79(-7.56%)
Feb 09, 2022 9.990 10.60 9.590 10.45 309,541 +0.47(+4.71%)
Feb 08, 2022 9.950 10.25 9.330 9.980 210,824 -0.02(-0.20%)
Feb 07, 2022 9.720 10.05 9.060 10.00 100,672 +0.20(+2.04%)
Feb 04, 2022 9.220 10.10 9.220 9.800 121,178 +0.35(+3.70%)
Feb 03, 2022 9.400 9.300 9.450 96,183 -0.30(-3.08%)
Feb 02, 2022 10.43 10.43 9.350 9.750 133,677 -0.57(-5.52%)
Feb 01, 2022 10.00 10.49 9.530 10.32 269,730 +0.32(+3.20%)
Jan 28, 2022 10.45 10.50 9.890 10.00 306,219 -0.61(-5.75%)
Jan 27, 2022 11.50 11.76 10.41 10.61 59,380 -0.89(-7.74%)
Jan 26, 2022 12.37 12.56 11.39 11.50 52,040 -0.77(-6.28%)
Jan 25, 2022 11.87 12.52 11.00 12.27 26,310 +0.05(+0.41%)
Jan 24, 2022 11.75 12.48 10.75 12.22 44,077 +0.16(+1.33%)
Jan 21, 2022 12.10 12.77 11.85 12.06 69,719 -0.42(-3.37%)
Jan 20, 2022 13.41 13.56 12.29 12.48 36,814 +0.16(+1.30%)
Jan 19, 2022 12.23 13.29 11.03 12.32 115,888 -0.08(-0.65%)
Jan 18, 2022 13.11 13.61 12.33 12.40 40,790 -0.60(-4.62%)
Jan 14, 2022 13.00 0 -0.82(-5.93%)
Jan 13, 2022 13.51 14.85 13.29 13.82 72,536 +0.41(+3.06%)
Jan 12, 2022 14.71 14.71 13.26 13.41 61,968 -1.33(-9.02%)
Jan 11, 2022 14.09 15.15 13.72 14.74 28,308 +0.68(+4.84%)
Jan 10, 2022 14.88 15.39 13.65 14.06 56,057 -1.41(-9.11%)
Jan 07, 2022 14.85 16.20 14.85 15.47 115,173 +1.33(+9.41%)
Jan 06, 2022 15.39 15.69 13.93 14.14 49,319 -1.34(-8.66%)
Jan 05, 2022 15.46 15.98 15.18 15.48 75,002 -0.03(-0.19%)
Jan 04, 2022 17.36 17.36 15.25 15.51 38,951 -1.48(-8.71%)
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.