NasdaqGM - Delayed Quote USD

Immuneering Corporation (IMRX)

Compare
1.8700 +0.0100 (+0.54%)
At close: November 1 at 4:00 PM EDT
1.8700 0.00 (0.00%)
After hours: November 1 at 6:39 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 1.8800 1.9490 1.8410 1.8700 1.8700 152,200
Oct 31, 2024 1.9000 1.9300 1.8100 1.8600 1.8600 284,300
Oct 30, 2024 2.0000 2.0010 1.9200 1.9200 1.9200 321,600
Oct 29, 2024 2.1600 2.1600 1.9700 1.9800 1.9800 340,400
Oct 28, 2024 2.0100 2.1600 2.0100 2.1400 2.1400 254,900
Oct 25, 2024 2.1300 2.1600 2.0100 2.0100 2.0100 395,600
Oct 24, 2024 2.1600 2.2100 2.0700 2.1500 2.1500 458,500
Oct 23, 2024 2.2100 2.2100 2.0900 2.1600 2.1600 362,700
Oct 22, 2024 2.1200 2.2100 2.0500 2.2000 2.2000 341,000
Oct 21, 2024 2.2000 2.2090 2.0800 2.1600 2.1600 348,900
Oct 18, 2024 2.0600 2.2460 2.0500 2.2400 2.2400 916,600
Oct 17, 2024 2.1200 2.1700 2.0780 2.0900 2.0900 854,800
Oct 16, 2024 2.3100 2.3400 2.1000 2.2200 2.2200 1,849,600
Oct 15, 2024 2.4500 2.5100 2.1500 2.3100 2.3100 25,792,700
Oct 14, 2024 2.1700 2.2000 1.9000 2.0000 2.0000 942,700
Oct 11, 2024 2.2200 2.2600 2.1200 2.1900 2.1900 424,500
Oct 10, 2024 2.1600 2.2350 2.1000 2.2200 2.2200 356,700
Oct 9, 2024 2.3800 2.3900 2.1100 2.1900 2.1900 821,100
Oct 8, 2024 2.4700 2.5500 2.3010 2.3900 2.3900 701,400
Oct 7, 2024 2.5000 2.6000 2.3700 2.4500 2.4500 548,900
Oct 4, 2024 2.3700 2.7000 2.3700 2.4700 2.4700 1,143,300
Oct 3, 2024 2.3600 2.4800 2.3200 2.3700 2.3700 420,100
Oct 2, 2024 2.2600 2.4900 2.2010 2.4300 2.4300 789,000
Oct 1, 2024 2.5100 2.5200 2.2000 2.3200 2.3200 1,390,900
Sep 30, 2024 2.6100 2.7000 2.4450 2.4900 2.4900 1,181,900
Sep 27, 2024 2.6100 2.8100 2.4500 2.6600 2.6600 1,559,000
Sep 26, 2024 2.9600 3.0700 2.6100 2.6100 2.6100 2,961,800
Sep 25, 2024 3.0100 3.3090 2.7900 2.9400 2.9400 4,252,000
Sep 24, 2024 2.8700 3.2000 2.6600 2.9200 2.9200 2,460,900
Sep 23, 2024 3.1500 3.3500 2.8500 2.8700 2.8700 4,494,400
Sep 20, 2024 2.3600 3.5100 2.3600 3.2100 3.2100 25,147,000
Sep 19, 2024 2.4300 2.6400 2.2750 2.4200 2.4200 4,122,400
Sep 18, 2024 2.6400 2.6800 2.2800 2.2800 2.2800 4,523,100
Sep 17, 2024 2.7400 3.3500 2.6300 2.7800 2.7800 36,314,600
Sep 16, 2024 2.0300 3.8300 1.8200 2.8700 2.8700 65,955,000
Sep 13, 2024 2.0900 2.5800 1.8400 2.0200 2.0200 136,725,000
Sep 12, 2024 1.3300 1.4900 1.3000 1.4300 1.4300 12,694,700
Sep 11, 2024 1.1800 1.2900 1.1800 1.2900 1.2900 448,100
Sep 10, 2024 1.1600 1.2200 1.1400 1.1950 1.1950 297,700
Sep 9, 2024 1.1700 1.1900 1.1200 1.1600 1.1600 419,400
Sep 6, 2024 1.1800 1.2200 1.1500 1.1800 1.1800 379,600
Sep 5, 2024 1.2600 1.2900 1.1500 1.1900 1.1900 689,800
Sep 4, 2024 1.1700 1.3300 1.1600 1.2500 1.2500 914,800
Sep 3, 2024 1.1800 1.2700 1.1800 1.2100 1.2100 1,658,600
Aug 30, 2024 1.1500 1.1600 1.1100 1.1100 1.1100 264,500
Aug 29, 2024 1.1200 1.1750 1.1200 1.1600 1.1600 171,800
Aug 28, 2024 1.1100 1.1690 1.1000 1.1300 1.1300 251,200
Aug 27, 2024 1.1700 1.1700 1.1000 1.1300 1.1300 325,700
Aug 26, 2024 1.0700 1.1700 1.0600 1.1700 1.1700 454,500
Aug 23, 2024 1.0600 1.0800 1.0100 1.0700 1.0700 167,100
Aug 22, 2024 1.1300 1.1300 1.0400 1.0500 1.0500 225,200
Aug 21, 2024 1.0600 1.1300 1.0500 1.1200 1.1200 264,900
Aug 20, 2024 1.0700 1.0800 1.0100 1.0700 1.0700 430,400
Aug 19, 2024 1.0550 1.1400 1.0100 1.0800 1.0800 1,074,400
Aug 16, 2024 1.0700 1.0800 1.0000 1.0300 1.0300 635,700
Aug 15, 2024 1.0700 1.1100 1.0600 1.0800 1.0800 494,600
Aug 14, 2024 1.1000 1.1500 1.0650 1.0800 1.0800 453,500
Aug 13, 2024 1.1200 1.1900 1.1200 1.1400 1.1400 379,800
Aug 12, 2024 1.0800 1.1600 1.0700 1.1400 1.1400 502,200
Aug 9, 2024 1.0900 1.1400 1.0700 1.0900 1.0900 582,600
Aug 8, 2024 1.1300 1.1900 1.0900 1.1200 1.1200 511,600
Aug 7, 2024 1.1900 1.3100 1.1000 1.1400 1.1400 850,900
Aug 6, 2024 1.2600 1.3700 1.1900 1.2400 1.2400 2,307,900
Aug 5, 2024 1.1200 1.3500 1.1000 1.2200 1.2200 1,231,300
Aug 2, 2024 1.3200 1.4600 1.1800 1.3300 1.3300 2,849,900
Aug 1, 2024 1.5500 1.7700 1.2900 1.3500 1.3500 67,234,600
Jul 31, 2024 1.1500 1.1780 1.1300 1.1300 1.1300 6,827,500
Jul 30, 2024 1.2700 1.2900 1.1100 1.1300 1.1300 131,500
Jul 29, 2024 1.2600 1.3300 1.2500 1.2800 1.2800 192,200
Jul 26, 2024 1.2400 1.3000 1.2000 1.2400 1.2400 65,100
Jul 25, 2024 1.1600 1.2400 1.1500 1.2300 1.2300 77,300
Jul 24, 2024 1.1900 1.2000 1.1400 1.1500 1.1500 38,300
Jul 23, 2024 1.1900 1.2000 1.1240 1.1900 1.1900 80,300
Jul 22, 2024 1.1200 1.2400 1.1200 1.2000 1.2000 78,100
Jul 19, 2024 1.1400 1.1600 1.1000 1.1100 1.1100 64,500
Jul 18, 2024 1.1800 1.2400 1.1300 1.1400 1.1400 72,000
Jul 17, 2024 1.2100 1.2600 1.1200 1.1700 1.1700 188,900
Jul 16, 2024 1.2400 1.2900 1.1900 1.2500 1.2500 248,700
Jul 15, 2024 1.2400 1.2550 1.2000 1.2200 1.2200 76,700
Jul 12, 2024 1.3300 1.3300 1.2100 1.2400 1.2400 195,800
Jul 11, 2024 1.3500 1.3990 1.1800 1.3100 1.3100 297,900
Jul 10, 2024 1.1400 1.3500 1.1400 1.3400 1.3400 279,000
Jul 9, 2024 1.1100 1.1400 1.0900 1.1100 1.1100 66,600
Jul 8, 2024 1.1100 1.1700 1.1000 1.1200 1.1200 146,600
Jul 5, 2024 1.1100 1.1300 1.0600 1.0900 1.0900 143,100
Jul 3, 2024 1.1000 1.1900 1.0900 1.1300 1.1300 112,000
Jul 2, 2024 1.1800 1.1900 1.0500 1.0900 1.0900 594,500
Jul 1, 2024 1.3400 1.3400 1.1700 1.1700 1.1700 354,200
Jun 28, 2024 1.4400 1.4400 1.2800 1.2800 1.2800 2,510,600
Jun 27, 2024 1.3900 1.4350 1.3200 1.4300 1.4300 177,900
Jun 26, 2024 1.4100 1.4400 1.3600 1.3800 1.3800 161,500
Jun 25, 2024 1.4900 1.4900 1.3800 1.4300 1.4300 263,500
Jun 24, 2024 1.4300 1.5500 1.4300 1.4900 1.4900 132,900
Jun 21, 2024 1.3800 1.4550 1.3800 1.4300 1.4300 147,800
Jun 20, 2024 1.4900 1.5000 1.3800 1.4100 1.4100 141,500
Jun 18, 2024 1.5400 1.5500 1.4300 1.4800 1.4800 158,200
Jun 17, 2024 1.4900 1.6500 1.4900 1.5350 1.5350 415,300
Jun 14, 2024 1.6500 1.6700 1.4750 1.5100 1.5100 242,900
Jun 13, 2024 1.5700 1.7300 1.5600 1.6900 1.6900 250,700
Jun 12, 2024 1.7400 1.7930 1.5000 1.5400 1.5400 249,400
Jun 11, 2024 1.4600 2.0100 1.4120 1.6900 1.6900 768,100
Jun 10, 2024 1.3600 1.5000 1.3000 1.4900 1.4900 327,000
Jun 7, 2024 1.3900 1.4000 1.3200 1.3700 1.3700 147,300
Jun 6, 2024 1.3700 1.4200 1.3500 1.4100 1.4100 100,700
Jun 5, 2024 1.3500 1.4000 1.3300 1.3800 1.3800 123,800
Jun 4, 2024 1.3500 1.3800 1.3200 1.3400 1.3400 348,500
Jun 3, 2024 1.4200 1.4200 1.3500 1.3800 1.3800 137,300
May 31, 2024 1.3900 1.4400 1.3400 1.3900 1.3900 158,900
May 30, 2024 1.5000 1.5240 1.3800 1.3800 1.3800 156,600
May 29, 2024 1.4400 1.5000 1.3700 1.4500 1.4500 196,000
May 28, 2024 1.4400 1.5000 1.3500 1.4400 1.4400 242,100
May 24, 2024 1.4400 1.4500 1.3600 1.3900 1.3900 183,300
May 23, 2024 1.5500 1.5500 1.4100 1.4200 1.4200 170,300
May 22, 2024 1.5500 1.5900 1.4500 1.5500 1.5500 297,000
May 21, 2024 1.4900 1.5500 1.4600 1.5400 1.5400 100,700
May 20, 2024 1.4700 1.5500 1.4500 1.4700 1.4700 95,700
May 17, 2024 1.5700 1.5700 1.4600 1.4700 1.4700 184,000
May 16, 2024 1.5600 1.6380 1.5000 1.5400 1.5400 129,300
May 15, 2024 1.6300 1.6390 1.5400 1.5700 1.5700 106,300
May 14, 2024 1.5900 1.6300 1.5600 1.6000 1.6000 136,100
May 13, 2024 1.4500 1.6000 1.4500 1.5900 1.5900 174,300
May 10, 2024 1.5900 1.5900 1.4000 1.4500 1.4500 252,300
May 9, 2024 1.6300 1.6300 1.5200 1.5600 1.5600 177,500
May 8, 2024 1.5500 1.7200 1.5300 1.6300 1.6300 258,500
May 7, 2024 1.6600 1.6600 1.5200 1.5600 1.5600 268,500
May 6, 2024 1.6400 1.7780 1.5800 1.6500 1.6500 319,000
May 3, 2024 1.7300 1.7300 1.6000 1.6400 1.6400 340,500
May 2, 2024 1.5500 1.6300 1.5100 1.5600 1.5600 313,100
May 1, 2024 1.4600 1.6000 1.3800 1.5300 1.5300 954,100
Apr 30, 2024 1.4900 1.5800 1.3900 1.4200 1.4200 573,300
Apr 29, 2024 1.4900 1.5300 1.3800 1.4800 1.4800 596,700
Apr 26, 2024 1.4300 1.5100 1.4300 1.4700 1.4700 295,800
Apr 25, 2024 1.5300 1.5430 1.4000 1.4300 1.4300 382,400
Apr 24, 2024 1.6100 1.6500 1.4700 1.5000 1.5000 471,200
Apr 23, 2024 1.7100 1.7300 1.6000 1.6300 1.6300 330,900
Apr 22, 2024 1.7700 1.7900 1.6900 1.7200 1.7200 331,200
Apr 19, 2024 1.7900 1.8200 1.5600 1.8000 1.8000 515,600
Apr 18, 2024 1.8900 1.8900 1.7600 1.7700 1.7700 178,000
Apr 17, 2024 1.8700 1.9700 1.8200 1.8600 1.8600 295,300
Apr 16, 2024 1.8900 1.9600 1.7500 1.8400 1.8400 690,000
Apr 15, 2024 2.0700 2.0800 1.8900 1.9150 1.9150 857,100
Apr 12, 2024 2.0800 2.1400 2.0300 2.1000 2.1000 257,600
Apr 11, 2024 2.0500 2.1100 1.9300 2.0800 2.0800 720,000
Apr 10, 2024 2.0800 2.1650 1.9750 2.0100 2.0100 1,289,500
Apr 9, 2024 2.1200 2.2200 2.0500 2.1900 2.1900 396,400
Apr 8, 2024 2.2000 2.3100 2.0000 2.1200 2.1200 749,700
Apr 5, 2024 2.3400 2.3600 2.1700 2.1900 2.1900 531,700
Apr 4, 2024 2.4500 2.5200 2.2760 2.3500 2.3500 466,600
Apr 3, 2024 2.4900 2.6000 2.3600 2.4000 2.4000 449,700
Apr 2, 2024 2.7200 2.7400 2.4600 2.5000 2.5000 559,000
Apr 1, 2024 2.8300 3.1500 2.7500 2.7500 2.7500 1,458,300
Mar 28, 2024 2.4200 2.9700 2.4000 2.8900 2.8900 962,800
Mar 27, 2024 2.4200 2.4800 2.2600 2.4300 2.4300 705,200
Mar 26, 2024 2.5200 2.6100 2.3500 2.3900 2.3900 622,400
Mar 25, 2024 2.6700 2.6700 2.5000 2.5300 2.5300 480,200
Mar 22, 2024 2.5500 2.7100 2.4500 2.5500 2.5500 707,200
Mar 21, 2024 2.7900 2.8680 2.5700 2.7300 2.7300 967,700
Mar 20, 2024 2.7900 2.9900 2.7200 2.7800 2.7800 1,457,000
Mar 19, 2024 2.5600 2.9600 2.5000 2.5700 2.5700 1,578,700
Mar 18, 2024 1.9600 3.2400 1.9600 2.5600 2.5600 13,812,000
Mar 15, 2024 2.8200 2.9000 1.9000 1.9100 1.9100 3,632,900
Mar 14, 2024 4.6400 5.0090 2.8000 2.9000 2.9000 6,278,100
Mar 13, 2024 5.8300 6.0000 5.7100 5.8800 5.8800 41,700
Mar 12, 2024 5.9700 6.2100 5.8500 5.8550 5.8550 68,100
Mar 11, 2024 6.6000 6.6500 5.9000 5.9350 5.9350 158,500
Mar 8, 2024 6.7800 6.7800 6.5100 6.5600 6.5600 46,300
Mar 7, 2024 6.4900 6.7100 6.2950 6.6800 6.6800 118,100
Mar 6, 2024 6.3300 6.7200 6.2300 6.4000 6.4000 214,200
Mar 5, 2024 6.3500 6.5000 6.0500 6.2000 6.2000 137,300
Mar 4, 2024 7.6800 7.6800 6.0650 6.1500 6.1500 238,900
Mar 1, 2024 6.0800 6.3300 6.0800 6.1500 6.1500 76,100
Feb 29, 2024 6.5000 6.5000 6.0900 6.2000 6.2000 43,600
Feb 28, 2024 6.3300 6.5670 6.3300 6.3500 6.3500 15,300
Feb 27, 2024 6.4000 6.5200 6.2250 6.4300 6.4300 35,900
Feb 26, 2024 6.4900 6.5000 6.2000 6.3900 6.3900 37,000
Feb 23, 2024 6.4700 6.5000 6.3200 6.4600 6.4600 52,100
Feb 22, 2024 6.5400 6.6700 6.3000 6.4200 6.4200 22,900
Feb 21, 2024 6.8300 6.8500 6.5300 6.5800 6.5800 40,000
Feb 20, 2024 7.0600 7.2600 6.5300 6.7600 6.7600 88,100
Feb 16, 2024 6.6900 6.9260 6.5500 6.6000 6.6000 42,600
Feb 15, 2024 6.5100 6.7000 6.2920 6.7000 6.7000 34,600
Feb 14, 2024 6.1300 6.7500 6.1300 6.4800 6.4800 78,700
Feb 13, 2024 6.4300 6.6360 5.9350 6.0000 6.0000 137,700
Feb 12, 2024 6.6100 6.9000 6.5650 6.6500 6.6500 71,400
Feb 9, 2024 6.1300 6.7800 5.8700 6.6100 6.6100 38,200
Feb 8, 2024 6.0800 6.1920 5.9400 6.0900 6.0900 18,800
Feb 7, 2024 5.7700 6.2150 5.7700 5.9800 5.9800 29,100
Feb 6, 2024 5.4800 5.9430 5.4800 5.7000 5.7000 15,500
Feb 5, 2024 5.5200 5.7000 5.4310 5.5200 5.5200 41,700
Feb 2, 2024 5.6200 6.0000 5.2400 5.6500 5.6500 33,700
Feb 1, 2024 5.9800 6.0100 5.5700 5.7450 5.7450 69,800
Jan 31, 2024 6.7000 6.7300 5.7900 5.8700 5.8700 34,200
Jan 30, 2024 6.4400 6.8600 6.4010 6.6600 6.6600 48,700
Jan 29, 2024 6.2100 6.5200 6.1000 6.4500 6.4500 40,300
Jan 26, 2024 6.2700 6.4800 6.1300 6.1600 6.1600 25,100
Jan 25, 2024 6.1600 6.2700 5.9800 6.2000 6.2000 23,900
Jan 24, 2024 6.0100 6.1100 5.8600 6.0200 6.0200 24,800
Jan 23, 2024 6.1800 6.1800 5.7600 5.8600 5.8600 14,800
Jan 22, 2024 6.0000 6.4350 5.9100 6.0200 6.0200 23,600
Jan 19, 2024 5.8400 5.9340 5.6000 5.9100 5.9100 182,900
Jan 18, 2024 5.7600 5.9100 5.7320 5.8100 5.8100 37,600
Jan 17, 2024 5.7700 5.8940 5.5600 5.7700 5.7700 43,100
Jan 16, 2024 6.5900 6.7200 5.7300 5.7600 5.7600 75,200
Jan 12, 2024 6.3200 6.7200 6.1000 6.6000 6.6000 25,200
Jan 11, 2024 6.4600 6.6400 6.1300 6.2300 6.2300 58,000
Jan 10, 2024 6.7000 6.7800 6.4500 6.4900 6.4900 26,600
Jan 9, 2024 6.5600 6.7400 6.5310 6.7100 6.7100 27,800
Jan 8, 2024 6.5500 6.8700 6.4300 6.7100 6.7100 29,700
Jan 5, 2024 6.7500 6.7600 6.3700 6.5200 6.5200 55,400
Jan 4, 2024 6.7200 6.8200 6.3400 6.7700 6.7700 57,100
Jan 3, 2024 7.3500 7.4500 6.3500 6.5600 6.5600 59,700
Jan 2, 2024 7.4000 7.5650 7.2800 7.3200 7.3200 58,200
Dec 29, 2023 7.8800 7.8800 7.3310 7.3500 7.3500 41,900
Dec 28, 2023 7.4600 7.9200 7.4110 7.8000 7.8000 79,300
Dec 27, 2023 7.4000 7.7950 7.2100 7.4000 7.4000 85,200
Dec 26, 2023 7.1100 7.5000 6.8720 7.4800 7.4800 53,600
Dec 22, 2023 7.0700 7.0800 6.8900 7.0000 7.0000 84,300
Dec 21, 2023 6.8300 7.2500 6.6100 6.9800 6.9800 52,400
Dec 20, 2023 7.8000 8.0700 6.6500 6.7000 6.7000 140,700
Dec 19, 2023 8.0200 8.0200 7.6700 7.7800 7.7800 53,100
Dec 18, 2023 7.9600 8.0100 7.7700 7.9300 7.9300 23,800
Dec 15, 2023 7.8300 8.4100 7.8300 8.0000 8.0000 292,300
Dec 14, 2023 7.0200 7.7450 6.8000 7.7300 7.7300 55,100
Dec 13, 2023 6.5200 6.8100 6.4800 6.8100 6.8100 86,200
Dec 12, 2023 7.4300 7.4300 6.5100 6.5300 6.5300 60,400
Dec 11, 2023 7.4000 7.5300 6.8150 7.0300 7.0300 100,000
Dec 8, 2023 7.9500 8.1150 7.2500 7.3700 7.3700 71,500
Dec 7, 2023 8.2500 8.4800 8.0000 8.1700 8.1700 57,500
Dec 6, 2023 8.6500 8.8000 8.0800 8.2500 8.2500 63,000
Dec 5, 2023 8.3500 8.7900 8.1200 8.4400 8.4400 60,700
Dec 4, 2023 8.2700 8.8900 8.1600 8.2800 8.2800 54,500
Dec 1, 2023 6.8400 8.3300 6.7600 8.2700 8.2700 75,000
Nov 30, 2023 6.5500 6.7700 6.1200 6.5600 6.5600 36,700
Nov 29, 2023 7.1200 7.5030 6.4600 6.5700 6.5700 42,800
Nov 28, 2023 7.9500 7.9500 7.0540 7.2100 7.2100 36,900
Nov 27, 2023 7.7200 8.0000 7.3280 7.8900 7.8900 43,300
Nov 24, 2023 7.5400 7.9850 7.4200 7.7000 7.7000 25,600
Nov 22, 2023 7.0000 7.6000 6.8550 7.4600 7.4600 74,700
Nov 21, 2023 5.5700 7.2250 5.3420 7.0000 7.0000 140,700
Nov 20, 2023 5.6600 5.7850 5.4100 5.5800 5.5800 38,700
Nov 17, 2023 5.1800 5.6800 5.0500 5.6000 5.6000 88,000
Nov 16, 2023 5.1000 5.5700 4.9600 5.1400 5.1400 124,400
Nov 15, 2023 5.2200 5.5000 5.1710 5.2800 5.2800 55,100
Nov 14, 2023 5.0900 5.4700 4.5600 5.2650 5.2650 233,800
Nov 13, 2023 4.9900 5.3000 4.6500 4.8400 4.8400 87,500
Nov 10, 2023 5.3300 5.5900 4.8500 5.1850 5.1850 147,900
Nov 9, 2023 5.7800 5.8600 5.2000 5.2000 5.2000 58,400
Nov 8, 2023 5.9100 6.0600 5.7150 5.9000 5.9000 21,700
Nov 7, 2023 5.9000 6.1700 5.6700 6.0000 6.0000 29,600
Nov 6, 2023 5.9100 6.2400 5.8000 6.0000 6.0000 99,200
Nov 3, 2023 6.1900 6.3000 5.8900 6.0000 6.0000 52,100
Nov 2, 2023 6.6300 6.9800 5.9700 6.0000 6.0000 46,800

Related Tickers