Stock Quote

Immuneering Corp Cl A (NQ: IMRX )

4.450 +0.040 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 4.390 4.700 4.310 4.450 33,484 +0.04(+0.91%)
Jan 26, 2023 4.590 4.700 4.260 4.410 69,246 -0.20(-4.34%)
Jan 25, 2023 4.460 4.640 4.270 4.610 101,261 +0.33(+7.71%)
Jan 24, 2023 4.140 4.410 4.140 4.280 20,186 +0.10(+2.39%)
Jan 23, 2023 4.400 4.400 4.140 4.180 14,744 -0.16(-3.69%)
Jan 20, 2023 4.330 4.345 4.000 4.340 23,699 +0.26(+6.37%)
Jan 19, 2023 3.970 4.080 3.915 4.080 37,785 +0.03(+0.74%)
Jan 18, 2023 4.200 4.280 4.000 4.050 19,136 -0.18(-4.26%)
Jan 17, 2023 4.430 4.430 4.180 4.230 27,770 -0.20(-4.51%)
Jan 13, 2023 4.750 4.750 4.400 4.430 29,608 -0.39(-8.09%)
Jan 12, 2023 4.510 4.850 4.480 4.820 21,771 +0.32(+7.11%)
Jan 11, 2023 4.410 4.520 4.180 4.500 7,900 +0.02(+0.45%)
Jan 10, 2023 4.360 4.663 4.340 4.480 33,470 +0.06(+1.36%)
Jan 09, 2023 3.950 4.420 3.950 4.420 30,304 +0.48(+12.18%)
Jan 06, 2023 3.910 4.079 3.910 3.940 15,061 -0.03(-0.76%)
Jan 05, 2023 3.960 4.145 3.900 3.970 25,185 -0.04(-1.00%)
Jan 04, 2023 3.950 4.250 3.950 4.010 20,367 +0.00(+0.00%)
Jan 03, 2023 4.830 4.830 3.890 4.010 66,196 -0.84(-17.32%)
Dec 30, 2022 4.770 4.880 4.350 4.850 51,130 -0.11(-2.22%)
Dec 29, 2022 4.230 5.000 4.095 4.960 51,102 +0.59(+13.50%)
Dec 28, 2022 4.100 4.400 4.040 4.370 25,434 +0.20(+4.80%)
Dec 27, 2022 4.290 4.460 4.100 4.170 18,110 -0.20(-4.58%)
Dec 23, 2022 4.710 4.990 4.160 4.370 33,373 +0.01(+0.23%)
Dec 22, 2022 3.910 4.430 3.880 4.360 65,254 +0.27(+6.60%)
Dec 21, 2022 4.420 4.710 3.870 4.090 102,607 -0.33(-7.47%)
Dec 20, 2022 4.370 4.760 4.275 4.420 39,135 +0.18(+4.25%)
Dec 19, 2022 4.410 4.640 4.050 4.240 20,215 +0.05(+1.19%)
Dec 16, 2022 4.490 4.660 4.150 4.190 78,287 -0.38(-8.32%)
Dec 15, 2022 4.830 5.500 4.570 4.570 42,551 -0.32(-6.54%)
Dec 14, 2022 4.950 5.133 4.800 4.890 51,997 -0.11(-2.20%)
Dec 13, 2022 5.160 5.450 4.570 5.000 116,595 -0.10(-1.96%)
Dec 12, 2022 5.080 5.200 4.700 5.100 86,573 -0.08(-1.54%)
Dec 09, 2022 5.360 5.610 5.000 5.180 79,583 -0.25(-4.60%)
Dec 08, 2022 5.550 5.680 5.230 5.430 24,367 -0.17(-3.04%)
Dec 07, 2022 5.825 5.825 5.520 5.600 8,424 -0.07(-1.23%)
Dec 06, 2022 6.320 6.320 5.310 5.670 47,591 -0.44(-7.20%)
Dec 05, 2022 5.850 6.380 5.545 6.110 28,273 +0.18(+3.04%)
Dec 02, 2022 6.270 6.410 5.750 5.930 42,811 -0.53(-8.20%)
Dec 01, 2022 6.250 7.090 6.220 6.460 53,466 -0.03(-0.46%)
Nov 30, 2022 6.450 6.910 6.120 6.490 55,062 +0.12(+1.88%)
Nov 29, 2022 6.510 6.600 6.165 6.370 15,550 -0.26(-3.92%)
Nov 28, 2022 6.680 6.810 6.340 6.630 15,967 +0.06(+0.91%)
Nov 25, 2022 6.450 6.570 6.340 6.570 6,965 +0.24(+3.79%)
Nov 23, 2022 6.600 6.600 6.210 6.330 19,204 -0.17(-2.62%)
Nov 22, 2022 6.640 7.100 6.310 6.500 25,837 +0.00(+0.00%)
Nov 21, 2022 7.070 7.260 6.430 6.500 27,450 -0.50(-7.14%)
Nov 18, 2022 6.775 7.168 6.775 7.000 16,501 +0.28(+4.17%)
Nov 17, 2022 6.820 7.450 6.410 6.720 37,836 -0.16(-2.33%)
Nov 16, 2022 7.180 7.840 6.650 6.880 92,015 -0.36(-4.97%)
Nov 15, 2022 7.510 7.855 7.130 7.240 57,888 -0.24(-3.21%)
Nov 14, 2022 7.660 8.000 7.260 7.480 30,237 -0.09(-1.19%)
Nov 11, 2022 8.700 8.700 7.090 7.570 71,938 -1.08(-12.49%)
Nov 10, 2022 9.080 9.870 8.350 8.650 45,461 +0.00(+0.00%)
Nov 09, 2022 9.210 9.380 8.560 8.650 19,084 -0.45(-4.95%)
Nov 08, 2022 10.07 10.26 8.980 9.100 33,569 -0.82(-8.27%)
Nov 07, 2022 10.48 10.51 9.660 9.920 32,025 -0.40(-3.88%)
Nov 04, 2022 11.40 11.40 9.990 10.32 50,347 -1.13(-9.87%)
Nov 03, 2022 12.64 12.97 11.10 11.45 83,854 -1.68(-12.80%)
Nov 02, 2022 14.01 14.01 12.94 13.13 37,132 -0.82(-5.88%)
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.