MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IMRX — Immuneering Corporation Class A Common Stock
NasdaqImmuneering Corporation Class A Common Stock
$4.07
+0.04(+0.99%)
- O
- 4.10
- H
- 4.15
- L
- 4.02
- V
- 587.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.07
Period Return+194.93%
Period High$10.08
Period Low$1.10
Avg Daily Volume1.34M
Total Trading Days365
IMRX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.10 | $4.15 | $4.02 | $4.07 | +$0.04 | +0.99% | 587,710 | $4.07 | $4.02 $4.15 |
| Oct 1, 2026 | $4.10 | $4.17 | $4.01 | $4.03 | $-0.07 | -1.59% | 538,181 | $4.09 | $4.01 $4.17 |
| Sep 30, 2026 | $4.16 | $4.23 | $4.09 | $4.10 | $-0.04 | -0.85% | 596,821 | $4.14 | $4.09 $4.23 |
| Sep 29, 2026 | $4.16 | $4.16 | $4.07 | $4.13 | $-0.03 | -0.72% | 574,595 | $4.10 | $4.07 $4.16 |
| Sep 28, 2026 | $4.25 | $4.25 | $4.13 | $4.16 | $-0.11 | -2.58% | 598,654 | $4.18 | $4.13 $4.25 |
| Sep 25, 2026 | $4.36 | $4.40 | $4.26 | $4.27 | $-0.07 | -1.61% | 513,539 | $4.29 | $4.26 $4.40 |
| Sep 24, 2026 | $4.36 | $4.38 | $4.20 | $4.34 | $-0.04 | -0.91% | 590,129 | $4.30 | $4.20 $4.38 |
| Sep 23, 2026 | $4.62 | $4.65 | $4.36 | $4.38 | $-0.23 | -4.99% | 552,688 | $4.43 | $4.36 $4.65 |
| Sep 22, 2026 | $4.50 | $4.67 | $4.45 | $4.61 | +$0.17 | +3.83% | 590,424 | $4.61 | $4.45 $4.67 |
| Sep 21, 2026 | $4.55 | $4.57 | $4.38 | $4.44 | $-0.04 | -0.89% | 540,280 | $4.47 | $4.38 $4.57 |
| Sep 18, 2026 | $4.46 | $4.52 | $4.42 | $4.48 | +$0.02 | +0.45% | 1,077,860 | $4.47 | $4.42 $4.52 |
| Sep 17, 2026 | $4.55 | $4.55 | $4.41 | $4.46 | +$0.01 | +0.22% | 576,436 | $4.45 | $4.41 $4.55 |
| Sep 16, 2026 | $4.45 | $4.51 | $4.40 | $4.45 | +$0.01 | +0.23% | 900,508 | $4.46 | $4.40 $4.51 |
| Sep 15, 2026 | $4.33 | $4.48 | $4.24 | $4.44 | +$0.11 | +2.54% | 862,079 | $4.39 | $4.24 $4.48 |
| Sep 14, 2026 | $4.28 | $4.44 | $4.26 | $4.33 | +$0.06 | +1.41% | 493,589 | $4.35 | $4.26 $4.44 |
| Sep 11, 2026 | $4.63 | $4.65 | $4.24 | $4.27 | $-0.30 | -6.56% | 911,043 | $4.35 | $4.24 $4.65 |
| Sep 10, 2026 | $4.53 | $4.69 | $4.47 | $4.57 | $-0.04 | -0.87% | 625,141 | $4.60 | $4.47 $4.69 |
| Sep 9, 2026 | $4.74 | $4.81 | $4.54 | $4.61 | $-0.17 | -3.56% | 1,165,747 | $4.64 | $4.54 $4.81 |
| Sep 8, 2026 | $4.82 | $4.89 | $4.69 | $4.78 | $-0.04 | -0.83% | 1,043,946 | $4.77 | $4.69 $4.89 |
| Sep 4, 2026 | $4.94 | $5.00 | $4.81 | $4.82 | $-0.22 | -4.37% | 1,000,332 | $4.88 | $4.81 $5.00 |
| Sep 3, 2026 | $5.09 | $5.10 | $4.93 | $5.04 | +$0.02 | +0.40% | 424,432 | $5.00 | $4.93 $5.10 |
| Sep 2, 2026 | $4.85 | $5.06 | $4.80 | $5.02 | +$0.17 | +3.51% | 678,286 | $4.95 | $4.80 $5.06 |
| Sep 1, 2026 | $4.90 | $4.99 | $4.84 | $4.85 | $-0.14 | -2.81% | 435,184 | $4.90 | $4.84 $4.99 |
| Aug 31, 2026 | $5.00 | $5.01 | $4.86 | $4.99 | +$0.00 | +0.00% | 587,881 | $4.94 | $4.86 $5.01 |
| Aug 28, 2026 | $5.21 | $5.21 | $4.94 | $4.99 | $-0.22 | -4.22% | 793,869 | $5.06 | $4.94 $5.21 |
| Aug 27, 2026 | $5.19 | $5.40 | $5.12 | $5.21 | +$0.06 | +1.17% | 788,389 | $5.23 | $5.12 $5.40 |
| Aug 26, 2026 | $5.23 | $5.23 | $5.11 | $5.15 | $-0.08 | -1.53% | 461,152 | $5.15 | $5.11 $5.23 |
| Aug 25, 2026 | $5.20 | $5.38 | $5.20 | $5.23 | +$0.05 | +0.97% | 364,301 | $5.27 | $5.20 $5.38 |
| Aug 24, 2026 | $5.31 | $5.35 | $5.13 | $5.18 | $-0.12 | -2.26% | 400,572 | $5.23 | $5.13 $5.35 |
| Aug 21, 2026 | $5.31 | $5.43 | $5.28 | $5.30 | +$0.05 | +0.95% | 445,715 | $5.34 | $5.28 $5.43 |