Immuneering Corporation - Class A Common Stock (IMRX)
5.9900
+0.3600 (6.39%)
NASDAQ · Last Trade: Oct 24th, 2:52 PM EDT
Historical Prices For Immuneering Corporation - Class A Common Stock (IMRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 5.36 | 5.67 | 5.32 | 5.63 | 875,510 | 5.63 |
| 10/22/2025 | 5.78 | 5.84 | 5.23 | 5.35 | 1,431,804 | 5.35 |
| 10/21/2025 | 5.55 | 5.92 | 5.45 | 5.85 | 1,084,213 | 5.85 |
| 10/20/2025 | 5.58 | 5.80 | 5.45 | 5.61 | 999,576 | 5.61 |
| 10/17/2025 | 5.53 | 5.65 | 5.36 | 5.58 | 1,276,609 | 5.58 |
| 10/16/2025 | 6.10 | 6.27 | 5.52 | 5.54 | 1,648,147 | 5.54 |
| 10/15/2025 | 5.98 | 6.32 | 5.80 | 6.16 | 1,621,519 | 6.16 |
| 10/14/2025 | 6.08 | 6.37 | 5.92 | 5.96 | 1,128,203 | 5.96 |
| 10/13/2025 | 6.11 | 6.20 | 5.81 | 6.14 | 1,793,089 | 6.14 |
| 10/10/2025 | 6.27 | 6.42 | 6.03 | 6.13 | 1,853,097 | 6.13 |
| 10/09/2025 | 6.64 | 6.65 | 6.16 | 6.24 | 1,550,377 | 6.24 |
| 10/08/2025 | 6.24 | 6.54 | 6.13 | 6.50 | 2,294,796 | 6.50 |
| 10/07/2025 | 6.47 | 6.49 | 6.06 | 6.11 | 1,754,366 | 6.11 |
| 10/06/2025 | 6.14 | 6.60 | 6.08 | 6.28 | 2,269,340 | 6.28 |
| 10/03/2025 | 6.60 | 6.95 | 6.02 | 6.05 | 3,545,430 | 6.05 |
| 10/02/2025 | 6.64 | 6.99 | 6.46 | 6.53 | 2,934,531 | 6.53 |
| 10/01/2025 | 6.97 | 7.05 | 6.30 | 6.36 | 3,701,297 | 6.36 |
| 9/30/2025 | 6.94 | 7.13 | 6.36 | 7.00 | 3,608,195 | 7.00 |
| 9/29/2025 | 8.03 | 8.05 | 6.42 | 6.75 | 6,083,364 | 6.75 |
| 9/26/2025 | 8.18 | 8.29 | 7.52 | 8.08 | 6,008,949 | 8.08 |
| 9/25/2025 | 9.59 | 9.60 | 7.25 | 8.00 | 21,015,739 | 8.00 |
| 9/24/2025 | 8.64 | 9.48 | 8.61 | 9.23 | 7,835,726 | 9.23 |
| 9/23/2025 | 9.40 | 9.65 | 8.40 | 8.59 | 1,950,854 | 8.59 |
| 9/22/2025 | 9.25 | 10.08 | 8.70 | 8.73 | 1,414,941 | 8.73 |
| 9/19/2025 | 9.16 | 9.34 | 8.90 | 9.26 | 578,109 | 9.26 |
| 9/18/2025 | 8.16 | 9.05 | 8.16 | 9.01 | 529,764 | 9.01 |
| 9/17/2025 | 8.20 | 8.50 | 7.98 | 8.07 | 510,136 | 8.07 |
| 9/16/2025 | 8.11 | 8.71 | 7.94 | 8.31 | 595,164 | 8.31 |
| 9/15/2025 | 8.62 | 8.85 | 7.82 | 7.86 | 703,633 | 7.86 |
| 9/12/2025 | 8.07 | 8.59 | 7.97 | 8.49 | 858,820 | 8.49 |
| 9/11/2025 | 7.67 | 8.45 | 7.65 | 8.21 | 930,228 | 8.21 |
| 9/10/2025 | 7.99 | 9.37 | 7.50 | 8.14 | 3,329,151 | 8.14 |
| 9/09/2025 | 6.00 | 7.16 | 5.97 | 7.05 | 1,664,151 | 7.05 |
| 9/08/2025 | 5.53 | 6.05 | 5.46 | 5.95 | 837,435 | 5.95 |
| 9/05/2025 | 5.48 | 5.62 | 5.17 | 5.51 | 594,017 | 5.51 |
| 9/04/2025 | 5.47 | 5.53 | 5.30 | 5.46 | 452,186 | 5.46 |
| 9/03/2025 | 5.87 | 5.88 | 5.17 | 5.37 | 850,689 | 5.37 |
| 9/02/2025 | 5.64 | 6.35 | 5.58 | 5.99 | 879,510 | 5.99 |
| 8/29/2025 | 5.62 | 5.76 | 5.47 | 5.75 | 376,348 | 5.75 |
| 8/28/2025 | 5.10 | 5.65 | 5.05 | 5.60 | 639,283 | 5.60 |
| 8/27/2025 | 5.75 | 6.18 | 5.13 | 5.19 | 840,961 | 5.19 |
| 8/26/2025 | 6.00 | 6.14 | 5.78 | 5.92 | 646,181 | 5.92 |
| 8/25/2025 | 4.79 | 6.13 | 4.70 | 5.95 | 2,618,431 | 5.95 |
| 8/22/2025 | 4.68 | 4.98 | 4.50 | 4.89 | 1,268,827 | 4.89 |
| 8/21/2025 | 3.71 | 4.70 | 3.70 | 4.63 | 6,450,587 | 4.63 |
| 8/20/2025 | 3.35 | 3.46 | 3.25 | 3.43 | 165,684 | 3.43 |
| 8/19/2025 | 3.58 | 3.65 | 3.32 | 3.35 | 258,543 | 3.35 |
| 8/18/2025 | 3.80 | 3.95 | 3.45 | 3.50 | 606,404 | 3.50 |
| 8/15/2025 | 3.00 | 3.81 | 3.00 | 3.76 | 843,587 | 3.76 |
| 8/14/2025 | 3.18 | 3.18 | 2.90 | 3.04 | 596,222 | 3.04 |
| 8/13/2025 | 3.22 | 3.29 | 3.10 | 3.22 | 212,362 | 3.22 |
| 8/12/2025 | 3.24 | 3.25 | 3.04 | 3.25 | 447,555 | 3.25 |
| 8/11/2025 | 3.25 | 3.42 | 3.21 | 3.21 | 297,460 | 3.21 |
| 8/08/2025 | 3.52 | 3.53 | 3.24 | 3.25 | 347,248 | 3.25 |
| 8/07/2025 | 3.52 | 3.57 | 3.41 | 3.51 | 199,161 | 3.51 |
| 8/06/2025 | 3.60 | 3.62 | 3.41 | 3.52 | 129,982 | 3.52 |
| 8/05/2025 | 3.38 | 3.58 | 3.37 | 3.57 | 228,860 | 3.57 |
| 8/04/2025 | 3.26 | 3.45 | 3.25 | 3.43 | 266,991 | 3.43 |
| 8/01/2025 | 3.30 | 3.52 | 3.28 | 3.37 | 271,507 | 3.37 |
| 7/31/2025 | 3.61 | 3.67 | 3.43 | 3.44 | 260,042 | 3.44 |
| 7/30/2025 | 3.66 | 3.74 | 3.42 | 3.63 | 232,677 | 3.63 |
| 7/29/2025 | 3.97 | 3.97 | 3.61 | 3.68 | 519,436 | 3.68 |
| 7/28/2025 | 4.00 | 4.04 | 3.75 | 3.91 | 405,498 | 3.91 |
| 7/25/2025 | 4.05 | 4.18 | 3.96 | 4.06 | 212,045 | 4.06 |
| 7/24/2025 | 4.12 | 4.25 | 4.00 | 4.00 | 393,030 | 4.00 |