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 (%)
Jul 29, 2022 6.500 6.540 6.090 6.520 9,045 +0.09(+1.40%)
Jul 28, 2022 6.024 6.490 6.024 6.430 12,742 +0.23(+3.71%)
Jul 27, 2022 6.990 7.190 5.970 6.200 47,201 -0.60(-8.82%)
Jul 26, 2022 7.160 7.160 6.620 6.800 7,625 -0.34(-4.76%)
Jul 25, 2022 7.100 7.200 6.690 7.140 21,746 +0.01(+0.14%)
Jul 22, 2022 7.370 7.431 6.630 7.130 25,127 -0.30(-4.04%)
Jul 21, 2022 7.690 7.720 7.280 7.430 30,794 -0.14(-1.85%)
Jul 20, 2022 7.690 7.800 6.920 7.570 34,120 -0.12(-1.56%)
Jul 19, 2022 7.500 7.700 7.090 7.690 26,579 +0.31(+4.20%)
Jul 18, 2022 7.310 7.760 6.660 7.380 64,374 +0.12(+1.65%)
Jul 15, 2022 7.680 7.680 7.010 7.260 44,660 -0.30(-3.97%)
Jul 14, 2022 6.780 7.790 6.685 7.560 71,733 +0.70(+10.20%)
Jul 13, 2022 6.630 6.995 5.920 6.860 23,984 -0.01(-0.15%)
Jul 12, 2022 6.980 7.162 6.661 6.870 30,840 -0.14(-2.00%)
Jul 11, 2022 7.310 7.310 6.540 7.010 70,910 -0.27(-3.71%)
Jul 08, 2022 5.870 7.300 5.620 7.280 138,847 +1.63(+28.85%)
Jul 07, 2022 5.410 5.740 5.410 5.650 48,435 +0.36(+6.81%)
Jul 06, 2022 5.110 5.730 5.110 5.290 85,844 +0.29(+5.80%)
Jul 05, 2022 4.755 5.100 4.755 5.000 21,420 +0.00(+0.00%)
Jul 01, 2022 5.400 5.500 4.530 5.000 38,661 -0.41(-7.58%)
Jun 30, 2022 5.050 5.750 4.790 5.410 46,566 +0.21(+4.04%)
Jun 29, 2022 4.710 5.200 4.710 5.200 33,669 +0.14(+2.77%)
Jun 28, 2022 5.070 5.350 4.940 5.060 43,266 -0.04(-0.78%)
Jun 27, 2022 4.540 5.170 4.305 5.100 94,878 +0.58(+12.83%)
Jun 24, 2022 5.180 5.180 4.130 4.520 1,961,263 -0.60(-11.72%)
Jun 23, 2022 4.750 5.300 4.750 5.120 120,391 +0.37(+7.79%)
Jun 22, 2022 4.570 5.390 4.570 4.750 125,248 +0.12(+2.59%)
Jun 21, 2022 4.780 4.880 4.400 4.630 108,446 +0.03(+0.65%)
Jun 17, 2022 4.420 4.870 4.370 4.600 94,700 +0.22(+5.02%)
Jun 16, 2022 4.610 4.660 4.250 4.380 87,165 -0.49(-10.06%)
Jun 15, 2022 4.730 4.870 4.500 4.870 75,976 +0.31(+6.80%)
Jun 14, 2022 4.720 4.770 4.415 4.560 39,516 -0.12(-2.56%)
Jun 13, 2022 4.700 4.820 4.470 4.680 69,316 -0.27(-5.45%)
Jun 10, 2022 6.250 6.250 4.610 4.950 136,845 -1.48(-23.02%)
Jun 09, 2022 5.810 6.710 5.150 6.430 109,119 +0.59(+10.10%)
Jun 08, 2022 5.380 6.090 5.000 5.840 107,168 +0.66(+12.74%)
Jun 07, 2022 4.350 5.430 4.215 5.180 124,008 +0.77(+17.46%)
Jun 06, 2022 4.900 4.975 4.280 4.410 124,004 -0.34(-7.16%)
Jun 03, 2022 4.150 4.810 4.100 4.750 89,958 +0.58(+13.91%)
Jun 02, 2022 3.930 4.280 3.820 4.170 54,597 +0.20(+5.04%)
Jun 01, 2022 4.490 4.490 3.850 3.970 102,017 -0.51(-11.38%)
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%)
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.