Immuneering Corporation (IMRX)
NASDAQ: IMRX · Real-Time Price · USD
5.33
+0.35 (7.03%)
At close: Mar 6, 2026, 4:00 PM EST
5.30
-0.03 (-0.56%)
After-hours: Mar 6, 2026, 7:32 PM EST
Immuneering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.85 | 5.39 | 4.83 | 5.33 | 5.33 | 7.03% | 967,254 |
| Mar 5, 2026 | 5.10 | 5.12 | 4.88 | 4.98 | 4.98 | -3.68% | 943,002 |
| Mar 4, 2026 | 4.98 | 5.19 | 4.92 | 5.17 | 5.17 | 4.44% | 708,618 |
| Mar 3, 2026 | 4.88 | 5.21 | 4.87 | 4.95 | 4.95 | -1.00% | 1,027,099 |
| Mar 2, 2026 | 4.85 | 5.10 | 4.84 | 5.00 | 5.00 | 0.20% | 773,739 |
| Feb 27, 2026 | 4.95 | 5.10 | 4.94 | 4.99 | 4.99 | - | 812,606 |
| Feb 26, 2026 | 5.21 | 5.21 | 4.94 | 4.99 | 4.99 | -4.77% | 673,328 |
| Feb 25, 2026 | 5.10 | 5.30 | 5.10 | 5.24 | 5.24 | 2.75% | 541,866 |
| Feb 24, 2026 | 4.92 | 5.11 | 4.92 | 5.10 | 5.10 | 2.82% | 655,260 |
| Feb 23, 2026 | 5.00 | 5.16 | 4.93 | 4.96 | 4.96 | -0.80% | 620,123 |
| Feb 20, 2026 | 5.25 | 5.29 | 4.93 | 5.00 | 5.00 | -4.76% | 689,290 |
| Feb 19, 2026 | 5.00 | 5.27 | 4.91 | 5.25 | 5.25 | 4.37% | 587,533 |
| Feb 18, 2026 | 5.06 | 5.20 | 5.02 | 5.03 | 5.03 | -1.76% | 407,441 |
| Feb 17, 2026 | 4.89 | 5.18 | 4.85 | 5.12 | 5.12 | 3.85% | 578,308 |
| Feb 13, 2026 | 4.94 | 5.05 | 4.88 | 4.93 | 4.93 | -0.60% | 477,776 |
| Feb 12, 2026 | 5.04 | 5.15 | 4.90 | 4.96 | 4.96 | -1.78% | 479,202 |
| Feb 11, 2026 | 5.08 | 5.10 | 4.86 | 5.05 | 5.05 | 0.60% | 554,403 |
| Feb 10, 2026 | 4.97 | 5.24 | 4.89 | 5.02 | 5.02 | 1.41% | 963,102 |
| Feb 9, 2026 | 4.93 | 4.98 | 4.72 | 4.95 | 4.95 | 0.41% | 887,958 |
| Feb 6, 2026 | 4.62 | 5.02 | 4.60 | 4.93 | 4.93 | 9.07% | 1,574,255 |
| Feb 5, 2026 | 4.67 | 4.85 | 4.51 | 4.52 | 4.52 | -4.64% | 1,267,204 |
| Feb 4, 2026 | 4.90 | 4.90 | 4.60 | 4.74 | 4.74 | -3.46% | 1,105,528 |
| Feb 3, 2026 | 4.84 | 5.02 | 4.67 | 4.91 | 4.91 | 1.87% | 1,195,177 |
| Feb 2, 2026 | 4.62 | 4.89 | 4.49 | 4.82 | 4.82 | 4.10% | 1,116,138 |
| Jan 30, 2026 | 4.83 | 5.05 | 4.62 | 4.63 | 4.63 | -4.93% | 1,046,929 |
| Jan 29, 2026 | 4.98 | 5.15 | 4.82 | 4.87 | 4.87 | -2.60% | 892,722 |
| Jan 28, 2026 | 5.31 | 5.31 | 4.97 | 5.00 | 5.00 | -4.40% | 1,252,344 |
| Jan 27, 2026 | 5.17 | 5.29 | 5.06 | 5.23 | 5.23 | 0.19% | 967,567 |
| Jan 26, 2026 | 5.31 | 5.39 | 5.10 | 5.22 | 5.22 | -2.61% | 1,058,338 |
| Jan 23, 2026 | 5.29 | 5.55 | 5.06 | 5.36 | 5.36 | 0.37% | 1,916,142 |
| Jan 22, 2026 | 4.90 | 5.37 | 4.77 | 5.34 | 5.34 | 10.10% | 2,077,384 |
| Jan 21, 2026 | 4.75 | 4.85 | 4.60 | 4.85 | 4.85 | 1.46% | 1,611,057 |
| Jan 20, 2026 | 4.50 | 4.95 | 4.35 | 4.78 | 4.78 | 4.37% | 1,753,041 |
| Jan 16, 2026 | 4.62 | 4.82 | 4.57 | 4.58 | 4.58 | -1.29% | 1,572,883 |
| Jan 15, 2026 | 4.46 | 4.74 | 4.38 | 4.64 | 4.64 | 4.74% | 2,403,827 |
| Jan 14, 2026 | 4.22 | 4.49 | 4.16 | 4.43 | 4.43 | 7.13% | 2,259,859 |
| Jan 13, 2026 | 4.23 | 4.29 | 4.04 | 4.14 | 4.14 | -2.01% | 2,567,703 |
| Jan 12, 2026 | 4.60 | 4.61 | 4.15 | 4.22 | 4.22 | -9.34% | 4,418,116 |
| Jan 9, 2026 | 4.68 | 4.92 | 4.20 | 4.66 | 4.66 | -1.59% | 4,934,845 |
| Jan 8, 2026 | 5.87 | 6.08 | 4.56 | 4.73 | 4.73 | -43.22% | 17,566,397 |
| Jan 7, 2026 | 6.82 | 8.48 | 6.77 | 8.33 | 8.33 | 23.96% | 7,877,601 |
| Jan 6, 2026 | 6.68 | 6.75 | 6.38 | 6.72 | 6.72 | 1.66% | 1,681,470 |
| Jan 5, 2026 | 6.78 | 6.83 | 6.26 | 6.61 | 6.61 | -0.15% | 1,454,465 |
| Jan 2, 2026 | 6.60 | 6.72 | 6.46 | 6.62 | 6.62 | 0.61% | 927,533 |
| Dec 31, 2025 | 6.66 | 6.72 | 6.48 | 6.58 | 6.58 | -2.23% | 1,168,373 |
| Dec 30, 2025 | 6.67 | 6.98 | 6.56 | 6.73 | 6.73 | 1.05% | 1,433,810 |
| Dec 29, 2025 | 6.69 | 6.77 | 6.49 | 6.66 | 6.66 | -1.04% | 1,103,321 |
| Dec 26, 2025 | 6.84 | 6.87 | 6.57 | 6.73 | 6.73 | -1.17% | 1,300,685 |
| Dec 24, 2025 | 6.50 | 6.97 | 6.20 | 6.81 | 6.81 | 6.57% | 1,464,821 |
| Dec 23, 2025 | 5.96 | 6.71 | 5.93 | 6.39 | 6.39 | 8.12% | 2,486,670 |
| Dec 22, 2025 | 5.66 | 5.98 | 5.46 | 5.91 | 5.91 | 4.60% | 1,474,880 |
| Dec 19, 2025 | 5.68 | 5.93 | 5.58 | 5.65 | 5.65 | -0.35% | 6,182,122 |
| Dec 18, 2025 | 5.53 | 5.95 | 5.53 | 5.67 | 5.67 | 3.09% | 1,146,320 |
| Dec 17, 2025 | 5.72 | 5.79 | 5.45 | 5.50 | 5.50 | -4.18% | 1,228,984 |
| Dec 16, 2025 | 5.74 | 5.95 | 5.62 | 5.74 | 5.74 | -0.69% | 766,194 |
| Dec 15, 2025 | 6.19 | 6.19 | 5.73 | 5.78 | 5.78 | -4.93% | 1,243,719 |
| Dec 12, 2025 | 6.21 | 6.41 | 6.07 | 6.08 | 6.08 | -1.94% | 550,844 |
| Dec 11, 2025 | 6.09 | 6.54 | 6.03 | 6.20 | 6.20 | 0.65% | 822,631 |
| Dec 10, 2025 | 6.21 | 6.21 | 5.93 | 6.16 | 6.16 | -1.28% | 994,020 |
| Dec 9, 2025 | 6.46 | 6.58 | 6.20 | 6.24 | 6.24 | -4.29% | 663,012 |
| Dec 8, 2025 | 6.40 | 6.73 | 6.38 | 6.52 | 6.52 | 1.87% | 799,554 |
| Dec 5, 2025 | 6.63 | 6.71 | 6.35 | 6.40 | 6.40 | -4.33% | 742,514 |
| Dec 4, 2025 | 6.76 | 6.81 | 6.60 | 6.69 | 6.69 | -0.74% | 589,599 |
| Dec 3, 2025 | 6.71 | 6.78 | 6.42 | 6.74 | 6.74 | 0.75% | 585,485 |
| Dec 2, 2025 | 7.06 | 7.21 | 6.69 | 6.69 | 6.69 | -5.64% | 836,859 |
| Dec 1, 2025 | 7.58 | 7.58 | 6.94 | 7.09 | 7.09 | -7.44% | 847,978 |
| Nov 28, 2025 | 7.41 | 7.76 | 7.37 | 7.66 | 7.66 | 2.00% | 682,687 |
| Nov 26, 2025 | 7.47 | 7.53 | 7.32 | 7.51 | 7.51 | 0.94% | 496,631 |
| Nov 25, 2025 | 7.50 | 7.62 | 7.21 | 7.44 | 7.44 | -0.67% | 493,492 |
| Nov 24, 2025 | 7.35 | 7.56 | 7.20 | 7.49 | 7.49 | 2.60% | 1,205,351 |
| Nov 21, 2025 | 6.95 | 7.45 | 6.62 | 7.30 | 7.30 | 4.43% | 1,044,095 |
| Nov 20, 2025 | 7.31 | 7.42 | 6.96 | 6.99 | 6.99 | -2.51% | 941,062 |
| Nov 19, 2025 | 7.08 | 7.50 | 7.03 | 7.17 | 7.17 | 0.28% | 777,722 |
| Nov 18, 2025 | 6.87 | 7.28 | 6.66 | 7.15 | 7.15 | 3.32% | 1,267,272 |
| Nov 17, 2025 | 6.39 | 7.05 | 6.28 | 6.92 | 6.92 | 8.98% | 1,087,254 |
| Nov 14, 2025 | 6.20 | 6.66 | 6.00 | 6.35 | 6.35 | -1.55% | 1,305,805 |
| Nov 13, 2025 | 6.82 | 7.57 | 6.32 | 6.45 | 6.45 | -2.57% | 3,303,139 |
| Nov 12, 2025 | 6.83 | 6.95 | 6.47 | 6.62 | 6.62 | -1.78% | 810,814 |
| Nov 11, 2025 | 6.86 | 6.93 | 6.53 | 6.74 | 6.74 | -2.46% | 1,384,983 |
| Nov 10, 2025 | 7.00 | 7.15 | 6.62 | 6.91 | 6.91 | 0.29% | 1,499,361 |
| Nov 7, 2025 | 6.50 | 6.95 | 5.98 | 6.89 | 6.89 | 4.08% | 2,032,050 |
| Nov 6, 2025 | 6.44 | 6.80 | 6.26 | 6.62 | 6.62 | 3.28% | 1,187,054 |
| Nov 5, 2025 | 6.38 | 6.58 | 6.27 | 6.41 | 6.41 | 0.47% | 684,547 |
| Nov 4, 2025 | 6.21 | 6.73 | 6.15 | 6.38 | 6.38 | -2.74% | 1,028,260 |
| Nov 3, 2025 | 6.75 | 7.15 | 6.51 | 6.56 | 6.56 | -4.51% | 1,223,894 |
| Oct 31, 2025 | 6.55 | 7.05 | 6.50 | 6.87 | 6.87 | 7.18% | 1,738,302 |
| Oct 30, 2025 | 6.12 | 6.68 | 6.10 | 6.41 | 6.41 | 2.56% | 965,239 |
| Oct 29, 2025 | 6.59 | 6.59 | 6.18 | 6.25 | 6.25 | -3.70% | 751,694 |
| Oct 28, 2025 | 6.34 | 6.55 | 6.13 | 6.49 | 6.49 | 3.02% | 939,006 |
| Oct 27, 2025 | 6.04 | 6.44 | 5.92 | 6.30 | 6.30 | 4.30% | 1,112,157 |
| Oct 24, 2025 | 5.74 | 6.19 | 5.65 | 6.04 | 6.04 | 7.28% | 1,080,001 |
| Oct 23, 2025 | 5.36 | 5.67 | 5.32 | 5.63 | 5.63 | 5.23% | 875,600 |
| Oct 22, 2025 | 5.78 | 5.84 | 5.23 | 5.35 | 5.35 | -8.55% | 1,433,492 |
| Oct 21, 2025 | 5.55 | 5.92 | 5.45 | 5.85 | 5.85 | 4.28% | 1,084,214 |
| Oct 20, 2025 | 5.58 | 5.80 | 5.45 | 5.61 | 5.61 | 0.54% | 1,000,851 |
| Oct 17, 2025 | 5.53 | 5.65 | 5.36 | 5.58 | 5.58 | 0.72% | 1,276,609 |
| Oct 16, 2025 | 6.10 | 6.27 | 5.52 | 5.54 | 5.54 | -10.06% | 1,649,501 |
| Oct 15, 2025 | 5.98 | 6.32 | 5.81 | 6.16 | 6.16 | 3.36% | 1,621,633 |
| Oct 14, 2025 | 6.08 | 6.37 | 5.92 | 5.96 | 5.96 | -2.93% | 1,129,555 |
| Oct 13, 2025 | 6.11 | 6.20 | 5.81 | 6.14 | 6.14 | 0.16% | 1,793,096 |