Canada markets closed

Immuneering Corporation (IMRX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.6400+0.0800 (+5.13%)
At close: 04:00PM EDT
1.7300 +0.09 (+5.49%)
After hours: 07:24PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.73001.73001.60001.64001.6400339,427
May 02, 20241.55001.63001.51001.56001.5600313,100
May 01, 20241.46001.60001.38001.53001.5300954,100
Apr 30, 20241.49001.58001.39001.42001.4200573,300
Apr 29, 20241.49001.53001.38001.48001.4800596,700
Apr 26, 20241.43001.51001.43001.47001.4700295,800
Apr 25, 20241.53001.54301.40001.43001.4300382,400
Apr 24, 20241.61001.65001.47001.50001.5000471,200
Apr 23, 20241.71001.73001.60001.63001.6300330,900
Apr 22, 20241.77001.79001.69001.72001.7200331,200
Apr 19, 20241.79001.82001.56001.80001.8000515,600
Apr 18, 20241.89001.89001.76001.77001.7700178,000
Apr 17, 20241.87001.97001.82001.86001.8600295,300
Apr 16, 20241.89001.96001.75001.84001.8400690,000
Apr 15, 20242.07002.08001.89001.91501.9150857,100
Apr 12, 20242.08002.14002.03002.10002.1000257,600
Apr 11, 20242.05002.11001.93002.08002.0800720,000
Apr 10, 20242.08002.16501.97502.01002.01001,289,500
Apr 09, 20242.12002.22002.05002.19002.1900396,400
Apr 08, 20242.20002.31002.00002.12002.1200749,700
Apr 05, 20242.34002.36002.17002.19002.1900531,700
Apr 04, 20242.45002.52002.27602.35002.3500466,600
Apr 03, 20242.49002.60002.36002.40002.4000449,700
Apr 02, 20242.72002.74002.46002.50002.5000559,000
Apr 01, 20242.83003.15002.75002.75002.75001,458,300
Mar 28, 20242.42002.97002.40002.89002.8900962,800
Mar 27, 20242.42002.48002.26002.43002.4300705,200
Mar 26, 20242.52002.61002.35002.39002.3900622,400
Mar 25, 20242.67002.67002.50002.53002.5300480,200
Mar 22, 20242.55002.71002.45002.55002.5500707,200
Mar 21, 20242.79002.86802.57002.73002.7300967,700
Mar 20, 20242.79002.99002.72002.78002.78001,457,000
Mar 19, 20242.56002.96002.50002.57002.57001,578,700
Mar 18, 20241.96003.24001.96002.56002.560013,812,000
Mar 15, 20242.82002.90001.90001.91001.91003,632,900
Mar 14, 20244.64005.00902.80002.90002.90006,278,100
Mar 13, 20245.83006.00005.71005.88005.880041,700
Mar 12, 20245.97006.21005.85005.85505.855068,100
Mar 11, 20246.60006.65005.90005.93505.9350158,500
Mar 08, 20246.78006.78006.51006.56006.560046,300
Mar 07, 20246.49006.71006.29506.68006.6800118,100
Mar 06, 20246.33006.72006.23006.40006.4000214,200
Mar 05, 20246.35006.50006.05006.20006.2000137,300
Mar 04, 20247.68007.68006.06506.15006.1500238,900
Mar 01, 20246.08006.33006.08006.15006.150076,100
Feb 29, 20246.50006.50006.09006.20006.200043,600
Feb 28, 20246.33006.56706.33006.35006.350015,300
Feb 27, 20246.40006.52006.22506.43006.430035,900
Feb 26, 20246.49006.50006.20006.39006.390037,000
Feb 23, 20246.47006.50006.32006.46006.460052,100
Feb 22, 20246.54006.67006.30006.42006.420022,900
Feb 21, 20246.83006.85006.53006.58006.580040,000
Feb 20, 20247.06007.26006.53006.76006.760088,100
Feb 16, 20246.69006.92606.55006.60006.600042,600
Feb 15, 20246.51006.70006.29206.70006.700034,600
Feb 14, 20246.13006.75006.13006.48006.480078,700
Feb 13, 20246.43006.63605.93506.00006.0000137,700
Feb 12, 20246.61006.90006.56506.65006.650071,400
Feb 09, 20246.13006.78005.87006.61006.610038,200
Feb 08, 20246.08006.19205.94006.09006.090018,800
Feb 07, 20245.77006.21505.77005.98005.980029,100
Feb 06, 20245.48005.94305.48005.70005.700015,500
Feb 05, 20245.52005.70005.43105.52005.520041,700
Feb 02, 20245.62006.00005.24005.65005.650033,700
Feb 01, 20245.98006.01005.57005.74505.745069,800
Jan 31, 20246.70006.73005.79005.87005.870034,200
Jan 30, 20246.44006.86006.40106.66006.660048,700
Jan 29, 20246.21006.52006.10006.45006.450040,300
Jan 26, 20246.27006.48006.13006.16006.160025,100
Jan 25, 20246.16006.27005.98006.20006.200023,900
Jan 24, 20246.01006.11005.86006.02006.020024,800
Jan 23, 20246.18006.18005.76005.86005.860014,800
Jan 22, 20246.00006.43505.91006.02006.020023,600
Jan 19, 20245.84005.93405.60005.91005.9100182,900
Jan 18, 20245.76005.91005.73205.81005.810037,600
Jan 17, 20245.77005.89405.56005.77005.770043,100
Jan 16, 20246.59006.72005.73005.76005.760075,200
Jan 12, 20246.32006.72006.10006.60006.600025,200
Jan 11, 20246.46006.64006.13006.23006.230058,000
Jan 10, 20246.70006.78006.45006.49006.490026,600
Jan 09, 20246.56006.74006.53106.71006.710027,800
Jan 08, 20246.55006.87006.43006.71006.710029,700
Jan 05, 20246.75006.76006.37006.52006.520055,400
Jan 04, 20246.72006.82006.34006.77006.770057,100
Jan 03, 20247.35007.45006.35006.56006.560059,700
Jan 02, 20247.40007.56507.28007.32007.320058,200
Dec 29, 20237.88007.88007.33107.35007.350041,900
Dec 28, 20237.46007.92007.41107.80007.800079,300
Dec 27, 20237.40007.79507.21007.40007.400085,200
Dec 26, 20237.11007.50006.87207.48007.480053,600
Dec 22, 20237.07007.08006.89007.00007.000084,300
Dec 21, 20236.83007.25006.61006.98006.980052,400
Dec 20, 20237.80008.07006.65006.70006.7000140,700
Dec 19, 20238.02008.02007.67007.78007.780053,100
Dec 18, 20237.96008.01007.77007.93007.930023,800
Dec 15, 20237.83008.41007.83008.00008.0000292,300
Dec 14, 20237.02007.74506.80007.73007.730055,100
Dec 13, 20236.52006.81006.48006.81006.810086,200
Dec 12, 20237.43007.43006.51006.53006.530060,400
Dec 11, 20237.40007.53006.81507.03007.0300100,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...