NASDAQ : IMRX
Immuneering Corporation — Price history
Healthcare · Biotechnology · United States
Last price 4.02 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 260.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Immuneering Corporation (IMRX) closed at 3.745 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.01 | 4.07 | 3.72 | 3.745 | 1,138,863 | -6.84% |
| 2026-10-29 | 3.99 | 4.1 | 3.87 | 4.02 | 777,032 | +0.75% |
| 2026-10-28 | 3.8 | 4.155 | 3.79 | 3.99 | 1,442,688 | +4.18% |
| 2026-10-27 | 3.72 | 3.888 | 3.7 | 3.83 | 700,080 | +3.23% |
| 2026-10-26 | 3.73 | 3.78 | 3.65 | 3.71 | 579,802 | -0.54% |
| 2026-10-23 | 3.78 | 3.78 | 3.585 | 3.73 | 726,538 | -2.10% |
| 2026-10-22 | 3.72 | 3.835 | 3.7 | 3.81 | 527,134 | +1.87% |
| 2026-10-21 | 3.73 | 3.8 | 3.68 | 3.74 | 481,881 | +0.27% |
| 2026-10-20 | 3.7 | 3.841 | 3.67 | 3.73 | 926,844 | +1.91% |
| 2026-10-19 | 3.61 | 3.67 | 3.56 | 3.66 | 427,112 | +1.95% |
| 2026-10-16 | 3.65 | 3.68 | 3.575 | 3.59 | 747,889 | -1.37% |
| 2026-10-15 | 3.42 | 3.71 | 3.38 | 3.64 | 934,285 | +6.43% |
| 2026-10-14 | 3.51 | 3.598 | 3.41 | 3.42 | 805,722 | -3.93% |
| 2026-10-13 | 3.86 | 3.86 | 3.545 | 3.56 | 734,912 | -7.77% |
| 2026-10-12 | 3.94 | 3.945 | 3.814 | 3.86 | 529,790 | -2.03% |
| 2026-10-09 | 3.75 | 3.955 | 3.68 | 3.94 | 709,718 | +5.35% |
| 2026-10-08 | 3.83 | 3.83 | 3.6 | 3.74 | 1,922,516 | -3.11% |
| 2026-10-07 | 3.78 | 3.915 | 3.74 | 3.86 | 747,682 | +0.78% |
| 2026-10-06 | 4.06 | 4.09 | 3.81 | 3.83 | 898,441 | -5.20% |
| 2026-10-05 | 4.07 | 4.12 | 4.02 | 4.04 | 482,713 | -0.74% |
| 2026-10-02 | 4.1 | 4.145 | 4.02 | 4.07 | 588,944 | +0.99% |
| 2026-10-01 | 4.1 | 4.17 | 4.01 | 4.03 | 538,180 | -1.59% |
| 2026-09-30 | 4.16 | 4.23 | 4.09 | 4.095 | 596,820 | -0.85% |
| 2026-09-29 | 4.16 | 4.16 | 4.065 | 4.13 | 574,595 | -0.72% |
| 2026-09-28 | 4.25 | 4.25 | 4.125 | 4.16 | 598,654 | -2.58% |
| 2026-09-25 | 4.36 | 4.4 | 4.255 | 4.27 | 513,538 | -1.61% |
| 2026-09-24 | 4.36 | 4.38 | 4.2 | 4.34 | 590,128 | -0.91% |
| 2026-09-23 | 4.62 | 4.65 | 4.355 | 4.38 | 552,687 | -4.99% |
| 2026-09-22 | 4.5 | 4.665 | 4.45 | 4.61 | 590,424 | +3.83% |
| 2026-09-21 | 4.55 | 4.57 | 4.38 | 4.44 | 540,280 | -0.89% |
| 2026-09-18 | 4.46 | 4.52 | 4.415 | 4.48 | 1,077,860 | +0.45% |
| 2026-09-17 | 4.55 | 4.55 | 4.405 | 4.46 | 576,435 | +0.22% |
| 2026-09-16 | 4.45 | 4.505 | 4.398 | 4.45 | 900,508 | +0.23% |
| 2026-09-15 | 4.33 | 4.475 | 4.24 | 4.44 | 862,690 | +2.54% |
| 2026-09-14 | 4.28 | 4.435 | 4.26 | 4.33 | 493,768 | +1.41% |
| 2026-09-11 | 4.63 | 4.65 | 4.24 | 4.27 | 911,042 | -6.56% |
| 2026-09-10 | 4.53 | 4.685 | 4.47 | 4.57 | 625,140 | -0.87% |
| 2026-09-09 | 4.74 | 4.81 | 4.54 | 4.61 | 1,165,746 | -3.56% |
| 2026-09-08 | 4.82 | 4.885 | 4.685 | 4.78 | 1,043,946 | -0.83% |
| 2026-09-04 | 4.94 | 5 | 4.805 | 4.82 | 1,000,331 | -4.37% |
| 2026-09-03 | 5.085 | 5.105 | 4.93 | 5.04 | 424,432 | +0.40% |
| 2026-09-02 | 4.85 | 5.055 | 4.8 | 5.02 | 678,701 | +3.51% |
| 2026-09-01 | 4.9 | 4.985 | 4.84 | 4.85 | 435,184 | -2.81% |
| 2026-08-31 | 5 | 5.01 | 4.863 | 4.99 | 587,881 | +0.00% |
| 2026-08-28 | 5.21 | 5.214 | 4.935 | 4.99 | 793,868 | -4.22% |
| 2026-08-27 | 5.19 | 5.395 | 5.12 | 5.21 | 788,389 | +1.17% |
| 2026-08-26 | 5.23 | 5.23 | 5.109 | 5.15 | 461,152 | -1.53% |
| 2026-08-25 | 5.2 | 5.38 | 5.2 | 5.23 | 364,300 | +0.97% |
| 2026-08-24 | 5.31 | 5.35 | 5.125 | 5.18 | 400,571 | -2.26% |
| 2026-08-21 | 5.31 | 5.43 | 5.281 | 5.3 | 445,715 | +0.95% |
| 2026-08-20 | 5.25 | 5.37 | 5.2 | 5.25 | 473,164 | -1.50% |
| 2026-08-19 | 5.18 | 5.37 | 5.14 | 5.33 | 751,062 | +5.96% |
| 2026-08-18 | 5.14 | 5.2 | 4.96 | 5.03 | 512,524 | -3.64% |
| 2026-08-17 | 5 | 5.27 | 4.99 | 5.22 | 486,884 | +3.16% |
| 2026-08-14 | 5.18 | 5.18 | 4.93 | 5.06 | 524,219 | -2.69% |
| 2026-08-13 | 5.06 | 5.26 | 5.06 | 5.2 | 1,083,858 | +2.56% |
| 2026-08-12 | 4.82 | 5.095 | 4.73 | 5.07 | 902,994 | +5.63% |
| 2026-08-11 | 4.55 | 4.865 | 4.55 | 4.8 | 1,065,403 | +5.96% |
| 2026-08-10 | 4.52 | 4.65 | 4.51 | 4.53 | 706,835 | +0.44% |
| 2026-08-07 | 4.53 | 4.57 | 4.43 | 4.51 | 723,266 | +1.12% |
| 2026-08-06 | 4.64 | 4.72 | 4.35 | 4.46 | 772,323 | +1.59% |
| 2026-08-05 | 4.46 | 4.485 | 4.318 | 4.39 | 508,605 | -0.23% |
| 2026-08-04 | 4.22 | 4.41 | 4.2 | 4.4 | 764,821 | +5.52% |
| 2026-08-03 | 4.145 | 4.255 | 4.07 | 4.17 | 497,567 | +0.97% |
| 2026-07-31 | 4.28 | 4.28 | 4.06 | 4.13 | 409,671 | -2.36% |
| 2026-07-30 | 4.09 | 4.28 | 4.07 | 4.23 | 510,073 | +4.32% |
| 2026-07-29 | 4.3 | 4.328 | 4.03 | 4.055 | 801,355 | -4.36% |
| 2026-07-28 | 4.36 | 4.36 | 4.08 | 4.24 | 712,595 | -2.75% |
| 2026-07-27 | 4.38 | 4.51 | 4.33 | 4.36 | 459,902 | +0.93% |
| 2026-07-24 | 4.42 | 4.42 | 4.29 | 4.32 | 465,316 | -1.59% |
| 2026-07-23 | 4.37 | 4.43 | 4.28 | 4.39 | 514,556 | -1.79% |
| 2026-07-22 | 4.41 | 4.505 | 4.4 | 4.47 | 616,125 | +0.22% |
| 2026-07-21 | 4.3 | 4.505 | 4.27 | 4.46 | 759,522 | +3.96% |
| 2026-07-20 | 4.77 | 4.91 | 4.28 | 4.29 | 1,198,598 | -7.54% |
| 2026-07-17 | 4.72 | 4.89 | 4.62 | 4.64 | 1,449,200 | -2.93% |
| 2026-07-16 | 5.14 | 5.16 | 4.75 | 4.78 | 1,279,979 | -7.36% |
| 2026-07-15 | 5.18 | 5.2 | 5.06 | 5.16 | 526,165 | -0.96% |
| 2026-07-14 | 5.17 | 5.245 | 5.11 | 5.21 | 566,409 | +0.97% |
| 2026-07-13 | 5.07 | 5.175 | 4.93 | 5.16 | 703,973 | +0.98% |
| 2026-07-10 | 5.33 | 5.33 | 5.005 | 5.11 | 827,745 | -4.66% |
| 2026-07-09 | 5.44 | 5.7 | 5.335 | 5.36 | 1,053,052 | -3.07% |
| 2026-07-08 | 5.16 | 5.56 | 5.096 | 5.53 | 1,587,719 | +8.43% |
| 2026-07-07 | 5.11 | 5.23 | 4.992 | 5.1 | 1,000,689 | -0.78% |
| 2026-07-06 | 5.2 | 5.301 | 5.11 | 5.14 | 834,686 | -0.96% |
| 2026-07-02 | 5.07 | 5.25 | 5.01 | 5.19 | 1,162,462 | +2.77% |
| 2026-07-01 | 4.99 | 5.175 | 4.88 | 5.05 | 1,102,004 | +1.20% |
| 2026-06-30 | 5.06 | 5.12 | 4.84 | 4.99 | 1,284,362 | -1.19% |
| 2026-06-29 | 4.64 | 5.14 | 4.64 | 5.05 | 1,938,815 | +6.09% |
| 2026-06-26 | 4.49 | 4.78 | 4.485 | 4.76 | 8,407,499 | +5.08% |
| 2026-06-25 | 4.68 | 4.8 | 4.47 | 4.53 | 970,570 | -1.52% |
| 2026-06-24 | 4.6 | 4.65 | 4.515 | 4.6 | 1,299,679 | +1.32% |
| 2026-06-23 | 4.38 | 4.67 | 4.38 | 4.54 | 936,200 | +2.25% |
| 2026-06-22 | 4.39 | 4.69 | 4.37 | 4.44 | 1,070,662 | +0.68% |
| 2026-06-18 | 4.47 | 4.52 | 4.255 | 4.41 | 1,010,496 | +0.00% |
| 2026-06-17 | 4.18 | 4.545 | 4.16 | 4.41 | 1,880,075 | +7.56% |
| 2026-06-16 | 4.19 | 4.29 | 4.09 | 4.1 | 1,135,236 | -2.15% |
| 2026-06-15 | 4.27 | 4.325 | 4.13 | 4.19 | 900,409 | +0.00% |
| 2026-06-12 | 4.11 | 4.3 | 4.07 | 4.19 | 1,547,977 | +1.70% |
| 2026-06-11 | 3.985 | 4.24 | 3.86 | 4.12 | 2,191,940 | +5.10% |
| 2026-06-10 | 3.99 | 4.18 | 3.9 | 3.92 | 1,113,327 | -2.73% |
| 2026-06-09 | 3.97 | 4.14 | 3.9 | 4.03 | 1,382,515 | +2.54% |
| 2026-06-08 | 4.29 | 4.318 | 3.9 | 3.93 | 2,136,887 | -7.96% |
| 2026-06-05 | 4.46 | 4.47 | 4.201 | 4.27 | 1,441,974 | -4.69% |
| 2026-06-04 | 4.49 | 4.665 | 4.47 | 4.48 | 1,065,302 | -1.54% |
| 2026-06-03 | 4.29 | 4.6 | 4.23 | 4.55 | 1,942,175 | +6.31% |
| 2026-06-02 | 4.54 | 4.595 | 4.241 | 4.28 | 2,515,553 | -4.78% |
| 2026-06-01 | 5.66 | 5.679 | 4.335 | 4.495 | 8,965,096 | -22.10% |
| 2026-05-29 | 5.17 | 5.845 | 5.06 | 5.77 | 2,947,707 | +14.03% |
| 2026-05-28 | 5.36 | 5.46 | 5.05 | 5.06 | 2,721,677 | -5.15% |
| 2026-05-27 | 5.32 | 5.955 | 5.31 | 5.335 | 1,972,499 | +1.23% |
| 2026-05-26 | 5.4 | 5.44 | 5.005 | 5.27 | 2,084,027 | -2.23% |
| 2026-05-22 | 5.99 | 6.89 | 5.29 | 5.39 | 10,177,181 | +3.26% |
| 2026-05-21 | 4.95 | 5.27 | 4.9 | 5.22 | 1,025,545 | +3.98% |
| 2026-05-20 | 4.86 | 5.11 | 4.85 | 5.02 | 630,447 | +2.66% |
| 2026-05-19 | 4.91 | 4.93 | 4.81 | 4.89 | 696,756 | +0.41% |
| 2026-05-18 | 5.073 | 5.19 | 4.86 | 4.87 | 1,084,871 | -5.62% |
| 2026-05-15 | 5.1 | 5.25 | 5.025 | 5.16 | 650,987 | +0.39% |
| 2026-05-14 | 5.36 | 5.42 | 5.06 | 5.14 | 880,819 | -4.46% |
| 2026-05-13 | 5.21 | 5.39 | 5.11 | 5.38 | 499,649 | +3.86% |
| 2026-05-12 | 5.2 | 5.26 | 5.03 | 5.18 | 536,777 | -0.38% |