Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immuneering Corp Cl A (NQ: IMRX )

2.089 +0.039 (+1.90%)
Streaming Delayed Price Updated: 10:59 AM EST, Nov 27, 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 (%)
Nov 26, 2024 2.090 2.110 2.030 2.050 90,279 -0.03(-1.44%)
Nov 25, 2024 2.060 2.160 2.040 2.080 285,195 -0.02(-0.95%)
Nov 22, 2024 2.160 2.250 2.061 2.100 342,059 -0.01(-0.47%)
Nov 21, 2024 2.030 2.230 2.030 2.110 478,915 +0.07(+3.43%)
Nov 20, 2024 2.040 2.090 1.980 2.040 176,088 +0.00(+0.00%)
Nov 19, 2024 1.790 2.120 1.790 2.040 509,246 +0.24(+13.33%)
Nov 18, 2024 1.820 1.870 1.760 1.800 218,102 +0.00(+0.00%)
Nov 15, 2024 1.880 1.900 1.750 1.800 380,128 -0.14(-7.22%)
Nov 14, 2024 1.860 2.170 1.850 1.940 1,481,825 +0.23(+13.45%)
Nov 13, 2024 1.830 1.860 1.683 1.710 294,791 -0.12(-6.56%)
Nov 12, 2024 1.900 1.900 1.800 1.830 228,246 -0.07(-3.68%)
Nov 11, 2024 1.840 1.970 1.830 1.900 240,110 +0.00(+0.00%)
Nov 08, 2024 1.950 1.950 1.800 1.900 239,062 -0.03(-1.55%)
Nov 07, 2024 1.920 1.990 1.900 1.930 246,250 +0.01(+0.52%)
Nov 06, 2024 2.000 2.020 1.890 1.920 225,939 -0.04(-2.04%)
Nov 05, 2024 1.860 1.980 1.860 1.960 183,578 +0.10(+5.38%)
Nov 04, 2024 1.840 1.910 1.830 1.860 183,988 -0.01(-0.53%)
Nov 01, 2024 1.880 1.949 1.841 1.870 152,635 +0.01(+0.54%)
Oct 31, 2024 1.900 1.930 1.810 1.860 283,938 -0.06(-3.12%)
Oct 30, 2024 2.000 2.001 1.920 1.920 320,356 -0.06(-3.03%)
Oct 29, 2024 2.160 2.160 1.970 1.980 339,812 -0.16(-7.48%)
Oct 28, 2024 2.010 2.160 2.010 2.140 255,098 +0.13(+6.47%)
Oct 25, 2024 2.130 2.160 2.010 2.010 395,571 -0.14(-6.51%)
Oct 24, 2024 2.160 2.210 2.070 2.150 458,497 -0.01(-0.46%)
Oct 23, 2024 2.210 2.210 2.090 2.160 362,781 -0.04(-1.82%)
Oct 22, 2024 2.120 2.210 2.050 2.200 340,996 +0.04(+1.85%)
Oct 21, 2024 2.200 2.209 2.080 2.160 348,717 -0.08(-3.57%)
Oct 18, 2024 2.060 2.246 2.050 2.240 916,632 +0.15(+7.18%)
Oct 17, 2024 2.120 2.170 2.078 2.090 853,762 -0.13(-5.86%)
Oct 16, 2024 2.310 2.340 2.100 2.220 1,845,237 -0.09(-3.90%)
Oct 15, 2024 2.450 2.510 2.150 2.310 25,769,220 +0.31(+15.50%)
Oct 14, 2024 2.170 2.200 1.900 2.000 942,663 -0.19(-8.68%)
Oct 11, 2024 2.220 2.260 2.120 2.190 424,519 -0.03(-1.35%)
Oct 10, 2024 2.160 2.235 2.100 2.220 355,703 +0.03(+1.37%)
Oct 09, 2024 2.380 2.390 2.110 2.190 820,223 -0.20(-8.37%)
Oct 08, 2024 2.470 2.550 2.301 2.390 701,352 -0.06(-2.45%)
Oct 07, 2024 2.500 2.600 2.370 2.450 548,884 -0.02(-0.81%)
Oct 04, 2024 2.370 2.700 2.370 2.470 1,144,476 +0.10(+4.22%)
Oct 03, 2024 2.360 2.480 2.320 2.370 420,129 -0.06(-2.47%)
Oct 02, 2024 2.260 2.490 2.201 2.430 786,131 +0.11(+4.74%)
Oct 01, 2024 2.510 2.520 2.200 2.320 1,390,475 -0.17(-6.83%)
Sep 30, 2024 2.610 2.700 2.445 2.490 1,182,585 -0.17(-6.39%)
Sep 27, 2024 2.610 2.810 2.450 2.660 1,559,031 +0.05(+1.92%)
Sep 26, 2024 2.960 3.070 2.610 2.610 2,957,620 -0.33(-11.22%)
Sep 25, 2024 3.010 3.309 2.790 2.940 4,251,080 +0.02(+0.68%)
Sep 24, 2024 2.870 3.200 2.660 2.920 2,458,652 +0.05(+1.74%)
Sep 23, 2024 3.150 3.350 2.850 2.870 4,488,243 -0.34(-10.59%)
Sep 20, 2024 2.360 3.510 2.360 3.210 25,148,280 +0.79(+32.64%)
Sep 19, 2024 2.430 2.640 2.275 2.420 4,107,615 +0.14(+6.14%)
Sep 18, 2024 2.640 2.680 2.280 2.280 4,509,965 -0.50(-17.99%)
Sep 17, 2024 2.740 3.350 2.630 2.780 36,294,488 -0.09(-3.14%)
Sep 16, 2024 2.030 3.830 1.820 2.870 65,757,452 +0.85(+42.08%)
Sep 13, 2024 2.090 2.580 1.840 2.020 136,725,120 +0.59(+41.26%)
Sep 12, 2024 1.330 1.490 1.300 1.430 12,122,970 +0.14(+10.85%)
Sep 11, 2024 1.180 1.290 1.180 1.290 443,532 +0.09(+7.95%)
Sep 10, 2024 1.160 1.220 1.140 1.195 297,500 +0.04(+3.02%)
Sep 09, 2024 1.170 1.190 1.120 1.160 419,346 -0.02(-1.69%)
Sep 06, 2024 1.180 1.220 1.150 1.180 379,647 -0.01(-0.84%)
Sep 05, 2024 1.260 1.290 1.150 1.190 689,793 -0.06(-4.80%)
Sep 04, 2024 1.170 1.330 1.160 1.250 912,726 +0.04(+3.31%)
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.