Immuneering Corporation - Class A Common Stock (IMRX)
1.5600
+0.0600 (4.00%)
NASDAQ · Last Trade: Apr 2nd, 9:36 PM EDT
Historical Prices For Immuneering Corporation - Class A Common Stock (IMRX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.54 | 1.60 | 1.51 | 1.56 | 89,785 | 1.56 |
| 4/01/2025 | 1.54 | 1.62 | 1.50 | 1.50 | 175,778 | 1.50 |
| 3/31/2025 | 1.61 | 1.66 | 1.52 | 1.52 | 172,602 | 1.52 |
| 3/28/2025 | 1.64 | 1.67 | 1.59 | 1.64 | 85,325 | 1.64 |
| 3/27/2025 | 1.67 | 1.69 | 1.61 | 1.66 | 94,138 | 1.66 |
| 3/26/2025 | 1.69 | 1.70 | 1.60 | 1.64 | 116,474 | 1.64 |
| 3/25/2025 | 1.72 | 1.72 | 1.65 | 1.69 | 112,923 | 1.69 |
| 3/24/2025 | 1.80 | 1.89 | 1.71 | 1.74 | 179,943 | 1.74 |
| 3/21/2025 | 1.52 | 1.91 | 1.52 | 1.80 | 726,191 | 1.80 |
| 3/20/2025 | 1.67 | 1.68 | 1.62 | 1.65 | 100,693 | 1.65 |
| 3/19/2025 | 1.71 | 1.71 | 1.63 | 1.68 | 169,610 | 1.68 |
| 3/18/2025 | 1.65 | 1.70 | 1.63 | 1.68 | 98,649 | 1.68 |
| 3/17/2025 | 1.63 | 1.69 | 1.63 | 1.68 | 127,970 | 1.68 |
| 3/14/2025 | 1.57 | 1.66 | 1.56 | 1.60 | 180,761 | 1.60 |
| 3/13/2025 | 1.51 | 1.57 | 1.48 | 1.54 | 145,128 | 1.54 |
| 3/12/2025 | 1.52 | 1.55 | 1.48 | 1.52 | 98,306 | 1.52 |
| 3/11/2025 | 1.47 | 1.50 | 1.42 | 1.50 | 168,165 | 1.50 |
| 3/10/2025 | 1.52 | 1.56 | 1.45 | 1.46 | 191,840 | 1.46 |
| 3/07/2025 | 1.53 | 1.58 | 1.51 | 1.52 | 181,619 | 1.52 |
| 3/06/2025 | 1.46 | 1.55 | 1.46 | 1.51 | 154,025 | 1.51 |
| 3/05/2025 | 1.48 | 1.51 | 1.46 | 1.50 | 123,914 | 1.50 |
| 3/04/2025 | 1.48 | 1.50 | 1.40 | 1.48 | 245,177 | 1.48 |
| 3/03/2025 | 1.68 | 1.68 | 1.42 | 1.48 | 560,332 | 1.48 |
| 2/28/2025 | 1.65 | 1.69 | 1.62 | 1.65 | 191,323 | 1.65 |
| 2/27/2025 | 1.71 | 1.74 | 1.66 | 1.67 | 132,158 | 1.67 |
| 2/26/2025 | 1.65 | 1.71 | 1.65 | 1.68 | 97,716 | 1.68 |
| 2/25/2025 | 1.69 | 1.70 | 1.62 | 1.65 | 225,245 | 1.65 |
| 2/24/2025 | 1.78 | 1.78 | 1.67 | 1.69 | 211,302 | 1.69 |
| 2/21/2025 | 1.71 | 1.82 | 1.70 | 1.76 | 452,876 | 1.76 |
| 2/20/2025 | 1.76 | 1.77 | 1.70 | 1.71 | 242,340 | 1.71 |
| 2/19/2025 | 1.81 | 1.84 | 1.77 | 1.77 | 266,089 | 1.77 |
| 2/18/2025 | 1.84 | 1.89 | 1.80 | 1.84 | 179,267 | 1.84 |
| 2/14/2025 | 1.90 | 1.92 | 1.85 | 1.86 | 169,947 | 1.86 |
| 2/13/2025 | 1.83 | 1.89 | 1.82 | 1.86 | 230,361 | 1.86 |
| 2/12/2025 | 1.79 | 1.84 | 1.78 | 1.82 | 188,059 | 1.82 |
| 2/11/2025 | 1.84 | 1.86 | 1.80 | 1.80 | 202,071 | 1.80 |
| 2/10/2025 | 1.92 | 1.92 | 1.83 | 1.86 | 373,605 | 1.86 |
| 2/07/2025 | 2.00 | 2.02 | 1.88 | 1.90 | 407,348 | 1.90 |
| 2/06/2025 | 1.97 | 2.10 | 1.94 | 1.99 | 747,997 | 1.99 |
| 2/05/2025 | 1.94 | 2.00 | 1.89 | 1.91 | 453,089 | 1.91 |
| 2/04/2025 | 1.91 | 1.95 | 1.86 | 1.95 | 168,509 | 1.95 |
| 2/03/2025 | 1.89 | 1.95 | 1.85 | 1.88 | 364,701 | 1.88 |
| 1/31/2025 | 1.96 | 2.03 | 1.90 | 1.94 | 254,483 | 1.94 |
| 1/30/2025 | 1.94 | 2.01 | 1.90 | 1.94 | 363,583 | 1.94 |
| 1/29/2025 | 1.97 | 2.02 | 1.89 | 1.91 | 186,011 | 1.91 |
| 1/28/2025 | 1.90 | 1.96 | 1.87 | 1.92 | 268,405 | 1.92 |
| 1/27/2025 | 2.02 | 2.08 | 1.90 | 1.90 | 466,238 | 1.90 |
| 1/24/2025 | 2.12 | 2.20 | 2.02 | 2.06 | 383,536 | 2.06 |
| 1/23/2025 | 2.10 | 2.17 | 2.06 | 2.15 | 376,880 | 2.15 |
| 1/22/2025 | 2.10 | 2.14 | 2.05 | 2.11 | 489,300 | 2.11 |
| 1/21/2025 | 2.07 | 2.16 | 1.99 | 2.12 | 507,787 | 2.12 |
| 1/17/2025 | 2.00 | 2.09 | 1.93 | 2.02 | 680,038 | 2.02 |
| 1/16/2025 | 1.92 | 1.99 | 1.84 | 1.96 | 814,554 | 1.96 |
| 1/15/2025 | 1.95 | 2.04 | 1.86 | 1.90 | 1,360,054 | 1.90 |
| 1/14/2025 | 2.07 | 2.07 | 1.95 | 1.95 | 845,950 | 1.95 |
| 1/13/2025 | 2.04 | 2.08 | 1.93 | 2.01 | 1,525,887 | 2.01 |
| 1/10/2025 | 2.03 | 2.18 | 1.91 | 2.07 | 1,599,117 | 2.07 |
| 1/08/2025 | 2.14 | 2.26 | 1.90 | 2.00 | 4,881,180 | 2.00 |
| 1/07/2025 | 3.74 | 3.80 | 2.31 | 2.36 | 80,803,071 | 2.36 |
| 1/06/2025 | 2.40 | 2.60 | 2.36 | 2.36 | 709,219 | 2.36 |
| 1/03/2025 | 2.22 | 2.37 | 2.18 | 2.34 | 416,485 | 2.34 |