Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immuneering Corp Cl A (NQ: IMRX )

1.540 -0.030 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2022 4.580 4.640 4.370 4.480 45,296 -0.14(-3.03%)
May 27, 2022 4.320 4.680 4.070 4.620 39,323 +0.29(+6.70%)
May 26, 2022 3.920 4.497 3.750 4.330 113,859 +0.44(+11.31%)
May 25, 2022 4.130 4.130 3.740 3.890 100,325 -0.24(-5.81%)
May 24, 2022 4.290 4.290 3.988 4.130 73,694 -0.27(-6.14%)
May 23, 2022 4.500 4.520 4.230 4.400 51,195 +0.03(+0.69%)
May 20, 2022 4.570 4.570 4.160 4.370 108,815 -0.08(-1.80%)
May 19, 2022 4.660 4.815 4.380 4.450 55,908 -0.25(-5.32%)
May 18, 2022 4.940 5.165 4.670 4.700 51,550 -0.36(-7.11%)
May 17, 2022 4.880 5.135 4.670 5.060 80,295 +0.37(+7.89%)
May 16, 2022 5.000 5.190 4.570 4.690 73,025 -0.34(-6.76%)
May 13, 2022 5.090 5.500 4.880 5.030 125,912 -0.02(-0.40%)
May 12, 2022 4.420 5.090 4.340 5.050 233,154 +0.63(+14.25%)
May 11, 2022 4.960 5.010 4.300 4.420 78,183 -0.47(-9.61%)
May 10, 2022 4.350 5.185 4.260 4.890 129,754 +0.60(+13.99%)
May 09, 2022 4.800 4.825 4.105 4.290 198,173 -0.62(-12.63%)
May 06, 2022 5.190 5.330 4.730 4.910 94,191 -0.35(-6.65%)
May 05, 2022 5.620 5.720 5.205 5.260 78,391 -0.48(-8.36%)
May 04, 2022 5.530 5.780 4.970 5.740 141,202 +0.20(+3.61%)
May 03, 2022 5.390 5.570 5.305 5.540 99,520 +0.14(+2.59%)
May 02, 2022 4.930 5.420 4.890 5.400 120,256 +0.43(+8.65%)
Apr 29, 2022 5.370 5.590 4.890 4.970 121,075 -0.47(-8.64%)
Apr 28, 2022 5.380 5.470 5.050 5.440 100,545 +0.09(+1.68%)
Apr 27, 2022 5.540 6.110 5.255 5.350 115,822 -0.22(-3.95%)
Apr 26, 2022 5.810 5.810 5.410 5.570 119,970 -0.38(-6.39%)
Apr 25, 2022 5.780 6.065 5.710 5.950 133,327 +0.06(+1.02%)
Apr 22, 2022 6.000 6.000 5.630 5.890 142,026 -0.18(-2.97%)
Apr 21, 2022 6.620 7.230 5.960 6.070 127,217 -0.49(-7.47%)
Apr 20, 2022 6.660 6.690 6.260 6.560 102,053 -0.06(-0.91%)
Apr 19, 2022 6.410 6.810 6.270 6.620 140,156 +0.42(+6.77%)
Apr 18, 2022 6.400 6.685 5.890 6.200 177,117 -0.19(-2.97%)
Apr 14, 2022 6.450 6.870 6.195 6.390 160,672 -0.03(-0.47%)
Apr 13, 2022 6.100 6.490 5.980 6.420 111,510 +0.32(+5.25%)
Apr 12, 2022 6.930 7.035 6.000 6.100 199,982 -0.78(-11.34%)
Apr 11, 2022 6.920 7.130 6.760 6.880 172,017 -0.19(-2.69%)
Apr 08, 2022 7.450 7.450 7.040 7.070 104,461 -0.36(-4.85%)
Apr 07, 2022 7.070 7.450 6.970 7.430 162,138 +0.36(+5.09%)
Apr 06, 2022 7.200 7.270 6.930 7.070 122,018 -0.21(-2.88%)
Apr 05, 2022 7.740 7.923 7.250 7.280 109,594 -0.53(-6.79%)
Apr 04, 2022 7.440 7.840 7.420 7.810 116,056 +0.37(+4.97%)
Apr 01, 2022 7.120 7.480 6.660 7.440 159,534 +0.97(+14.99%)
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%)
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.