2m 2m 2m 2m 2m 2m 2m
IMMUNEERING-A (IMRX)
NASDAQ
$4.17+$0.04 (+0.85%)
Price as of Aug 03, 2026 12:46 PM EDT- $267.2MMarket Cap
- 22.55%1-Year Change
- BiotechnologyIndustry
IMMUNEERING-A (IMRX)
$4.17+$0.04 (+0.85%)
- 1 Month-17.23%Low Price$4.06High Price$5.53
- 3 Months-21.18%Low Price$3.92High Price$5.77
- 1 Year+22.55%Low Price$3.04High Price$9.26
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.28 | 4.28 | 4.06 | 4.13 | -2.36% | 409,612 |
07/30/2026 | 4.09 | 4.28 | 4.07 | 4.23 | +4.32% | 510,073 |
07/29/2026 | 4.30 | 4.33 | 4.03 | 4.06 | -4.36% | 801,355 |
07/28/2026 | 4.36 | 4.36 | 4.08 | 4.24 | -2.75% | 712,595 |
07/27/2026 | 4.38 | 4.51 | 4.33 | 4.36 | +0.93% | 459,902 |
07/24/2026 | 4.42 | 4.42 | 4.29 | 4.32 | -1.59% | 465,316 |
07/23/2026 | 4.37 | 4.43 | 4.28 | 4.39 | -1.79% | 514,556 |
07/22/2026 | 4.41 | 4.51 | 4.40 | 4.47 | +0.22% | 615,807 |
07/21/2026 | 4.30 | 4.51 | 4.27 | 4.46 | +3.96% | 759,522 |
07/20/2026 | 4.77 | 4.91 | 4.28 | 4.29 | -7.54% | 1,198,598 |
07/17/2026 | 4.72 | 4.89 | 4.62 | 4.64 | -2.93% | 1,449,200 |
07/16/2026 | 5.14 | 5.16 | 4.75 | 4.78 | -7.36% | 1,279,979 |
07/15/2026 | 5.18 | 5.20 | 5.06 | 5.16 | -0.96% | 526,161 |
07/14/2026 | 5.17 | 5.25 | 5.11 | 5.21 | +0.97% | 551,761 |
07/13/2026 | 5.07 | 5.18 | 4.93 | 5.16 | +0.98% | 703,973 |
07/10/2026 | 5.33 | 5.33 | 5.01 | 5.11 | -4.66% | 827,745 |
07/09/2026 | 5.44 | 5.70 | 5.34 | 5.36 | -3.07% | 1,053,052 |
07/08/2026 | 5.16 | 5.56 | 5.10 | 5.53 | +8.43% | 1,587,719 |
07/07/2026 | 5.11 | 5.23 | 4.99 | 5.10 | -0.78% | 1,000,689 |
07/06/2026 | 5.20 | 5.30 | 5.11 | 5.14 | -0.96% | 834,686 |
07/02/2026 | 5.07 | 5.25 | 5.01 | 5.19 | +2.77% | 1,162,462 |
07/01/2026 | 4.99 | 5.18 | 4.88 | 5.05 | +1.20% | 1,100,619 |
06/30/2026 | 5.06 | 5.12 | 4.84 | 4.99 | -1.19% | 1,284,362 |
06/29/2026 | 4.64 | 5.14 | 4.64 | 5.05 | +6.09% | 1,938,815 |
06/26/2026 | 4.49 | 4.78 | 4.49 | 4.76 | +5.08% | 8,407,499 |
06/25/2026 | 4.68 | 4.80 | 4.47 | 4.53 | -1.52% | 970,559 |
06/24/2026 | 4.60 | 4.65 | 4.52 | 4.60 | +1.32% | 1,299,679 |
06/23/2026 | 4.38 | 4.67 | 4.38 | 4.54 | +2.25% | 936,200 |
06/22/2026 | 4.39 | 4.69 | 4.37 | 4.44 | +0.68% | 1,070,662 |
06/18/2026 | 4.47 | 4.52 | 4.26 | 4.41 | 0.00% | 1,010,496 |
06/17/2026 | 4.18 | 4.55 | 4.16 | 4.41 | +7.56% | 1,880,075 |
06/16/2026 | 4.19 | 4.29 | 4.09 | 4.10 | -2.15% | 1,135,236 |
06/15/2026 | 4.27 | 4.33 | 4.13 | 4.19 | 0.00% | 900,409 |
06/12/2026 | 4.11 | 4.30 | 4.07 | 4.19 | +1.70% | 1,547,977 |
06/11/2026 | 3.99 | 4.24 | 3.86 | 4.12 | +5.10% | 2,191,940 |
06/10/2026 | 3.99 | 4.18 | 3.90 | 3.92 | -2.73% | 1,113,327 |
06/09/2026 | 3.97 | 4.14 | 3.90 | 4.03 | +2.54% | 1,382,515 |
06/08/2026 | 4.29 | 4.32 | 3.90 | 3.93 | -7.96% | 2,136,883 |
06/05/2026 | 4.46 | 4.47 | 4.20 | 4.27 | -4.69% | 1,441,974 |
06/04/2026 | 4.49 | 4.67 | 4.47 | 4.48 | -1.54% | 1,065,302 |
06/03/2026 | 4.29 | 4.60 | 4.23 | 4.55 | +6.31% | 1,938,479 |
06/02/2026 | 4.54 | 4.60 | 4.24 | 4.28 | -4.78% | 2,515,553 |
06/01/2026 | 5.66 | 5.68 | 4.34 | 4.50 | -22.10% | 8,965,096 |
05/29/2026 | 5.17 | 5.85 | 5.06 | 5.77 | +14.03% | 2,947,707 |
05/28/2026 | 5.36 | 5.46 | 5.05 | 5.06 | -5.15% | 2,721,677 |
05/27/2026 | 5.32 | 5.96 | 5.31 | 5.34 | +1.23% | 1,972,499 |
05/26/2026 | 5.40 | 5.44 | 5.01 | 5.27 | -2.23% | 2,084,027 |
05/22/2026 | 5.99 | 6.89 | 5.29 | 5.39 | +3.26% | 10,176,981 |
05/21/2026 | 4.95 | 5.27 | 4.90 | 5.22 | +3.98% | 1,025,544 |
05/20/2026 | 4.86 | 5.11 | 4.85 | 5.02 | +2.66% | 630,447 |
05/19/2026 | 4.91 | 4.93 | 4.81 | 4.89 | +0.41% | 696,755 |
05/18/2026 | 5.07 | 5.19 | 4.86 | 4.87 | -5.62% | 1,084,871 |
05/15/2026 | 5.10 | 5.25 | 5.03 | 5.16 | +0.39% | 650,987 |
05/15/2026 |
-$0.21 Earnings | |||||
05/14/2026 | 5.36 | 5.42 | 5.06 | 5.14 | -4.46% | 880,819 |
05/13/2026 | 5.21 | 5.39 | 5.11 | 5.38 | +3.86% | 499,649 |
05/12/2026 | 5.20 | 5.26 | 5.03 | 5.18 | -0.38% | 536,777 |
05/11/2026 | 5.24 | 5.46 | 5.20 | 5.20 | -0.38% | 557,973 |
05/08/2026 | 5.22 | 5.26 | 5.11 | 5.22 | 0.00% | 497,108 |
05/07/2026 | 5.21 | 5.27 | 5.10 | 5.22 | +0.58% | 566,386 |
05/06/2026 | 5.40 | 5.40 | 5.06 | 5.19 | -2.81% | 1,058,509 |
05/05/2026 | 5.45 | 5.51 | 5.16 | 5.34 | -0.84% | 682,444 |
05/04/2026 | 5.40 | 5.53 | 5.32 | 5.39 | +0.28% | 791,620 |
05/01/2026 | 5.22 | 5.44 | 5.18 | 5.37 | +2.48% | 647,441 |
04/30/2026 | 5.26 | 5.38 | 5.16 | 5.24 | -0.19% | 762,008 |
04/29/2026 | 5.25 | 5.34 | 5.16 | 5.25 | +0.38% | 563,781 |
04/28/2026 | 5.76 | 5.99 | 5.20 | 5.23 | -9.20% | 1,147,145 |
04/27/2026 | 6.04 | 6.22 | 5.72 | 5.76 | -4.64% | 761,294 |
04/24/2026 | 6.17 | 6.22 | 5.82 | 6.04 | -1.47% | 748,022 |
04/23/2026 | 5.89 | 6.15 | 5.80 | 6.13 | +4.07% | 932,042 |
04/22/2026 | 5.59 | 5.92 | 5.51 | 5.89 | +6.13% | 902,506 |
04/21/2026 | 5.54 | 5.72 | 5.47 | 5.55 | +0.36% | 735,696 |
04/20/2026 | 5.64 | 5.68 | 5.28 | 5.53 | -0.54% | 712,577 |
04/17/2026 | 5.73 | 5.86 | 5.50 | 5.56 | -0.18% | 823,185 |
04/16/2026 | 5.75 | 5.76 | 5.43 | 5.57 | -3.13% | 1,045,770 |
04/15/2026 | 5.44 | 5.75 | 5.25 | 5.75 | +6.28% | 894,587 |
04/14/2026 | 5.77 | 5.83 | 5.39 | 5.41 | -5.09% | 997,626 |
04/13/2026 | 5.52 | 5.85 | 5.47 | 5.70 | +3.26% | 779,096 |
04/10/2026 | 5.63 | 5.77 | 5.45 | 5.52 | -2.47% | 573,617 |
04/09/2026 | 5.42 | 5.68 | 5.38 | 5.66 | +2.91% | 876,105 |
04/08/2026 | 5.40 | 5.54 | 5.32 | 5.50 | +5.16% | 518,421 |
04/07/2026 | 5.36 | 5.37 | 5.18 | 5.23 | -3.15% | 934,817 |
04/06/2026 | 5.47 | 5.58 | 5.32 | 5.40 | -0.92% | 656,389 |
04/02/2026 | 5.19 | 5.59 | 5.19 | 5.45 | +2.25% | 597,449 |
04/01/2026 | 5.32 | 5.53 | 5.25 | 5.33 | +1.14% | 532,201 |
03/31/2026 | 4.96 | 5.28 | 4.93 | 5.27 | +7.99% | 545,396 |
03/30/2026 | 4.99 | 5.06 | 4.85 | 4.88 | -1.61% | 581,097 |
03/27/2026 | 5.18 | 5.21 | 4.93 | 4.96 | -4.98% | 453,849 |
03/26/2026 | 5.27 | 5.53 | 5.19 | 5.22 | -1.88% | 458,350 |
03/25/2026 | 5.28 | 5.50 | 5.27 | 5.32 | +1.72% | 545,526 |
03/24/2026 | 5.06 | 5.27 | 4.99 | 5.23 | +2.15% | 582,821 |
03/23/2026 | 5.02 | 5.17 | 4.80 | 5.12 | +1.99% | 709,897 |
03/20/2026 | 4.81 | 5.03 | 4.76 | 5.02 | +3.29% | 7,274,693 |
03/19/2026 | 4.70 | 4.91 | 4.67 | 4.86 | +1.67% | 1,108,681 |
03/18/2026 | 4.82 | 4.86 | 4.67 | 4.78 | -0.42% | 1,208,315 |
03/17/2026 | 4.92 | 4.95 | 4.70 | 4.80 | -3.23% | 1,554,332 |
03/16/2026 | 5.05 | 5.11 | 4.91 | 4.96 | -1.78% | 931,776 |
03/13/2026 | 5.47 | 5.52 | 4.92 | 5.05 | -7.34% | 1,518,933 |
03/12/2026 | 5.66 | 5.70 | 5.39 | 5.45 | -3.54% | 595,115 |
03/11/2026 | 5.53 | 5.77 | 5.52 | 5.65 | +0.53% | 521,259 |