2m 2m 2m 2m 2m 2m 2m
IMMUNEERING-A (IMRX)
NASDAQ
$4.51-$0.04 (-0.99%)
Price as of Jun 03, 2026 7:58 PM EDT- $373.3MMarket Cap
- 132.14%1-Year Change
- BiotechnologyIndustry
IMMUNEERING-A (IMRX)
$4.51-$0.04 (-0.99%)
- 1 Month-15.51%Low Price$4.28High Price$5.77
- 3 Months-8.63%Low Price$4.28High Price$6.13
- 1 Year+132.14%Low Price$1.82High Price$9.26
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/10/2026 | 5.64 | 5.82 | 5.61 | 5.62 | 0.00% | 593,976 |
03/09/2026 | 5.22 | 5.67 | 5.17 | 5.62 | +5.44% | 1,037,328 |
03/06/2026 | 4.85 | 5.39 | 4.83 | 5.33 | +7.03% | 969,700 |
03/06/2026 |
-$0.18 Earnings | |||||
03/05/2026 | 5.10 | 5.12 | 4.88 | 4.98 | -3.68% | 943,019 |
03/04/2026 | 4.98 | 5.19 | 4.92 | 5.17 | +4.44% | 710,783 |
03/03/2026 | 4.88 | 5.21 | 4.87 | 4.95 | -1.00% | 1,028,701 |
03/02/2026 | 4.85 | 5.10 | 4.84 | 5.00 | +0.20% | 777,071 |
02/27/2026 | 4.95 | 5.10 | 4.94 | 4.99 | 0.00% | 812,927 |
02/26/2026 | 5.21 | 5.21 | 4.94 | 4.99 | -4.77% | 674,866 |
02/25/2026 | 5.10 | 5.30 | 5.10 | 5.24 | +2.75% | 542,467 |
02/24/2026 | 4.92 | 5.11 | 4.92 | 5.10 | +2.82% | 655,486 |
02/23/2026 | 5.00 | 5.16 | 4.93 | 4.96 | -0.80% | 620,393 |
02/20/2026 | 5.25 | 5.29 | 4.93 | 5.00 | -4.76% | 689,711 |
02/19/2026 | 5.00 | 5.27 | 4.91 | 5.25 | +4.37% | 587,761 |
02/18/2026 | 5.06 | 5.20 | 5.02 | 5.03 | -1.76% | 408,414 |
02/17/2026 | 4.89 | 5.18 | 4.85 | 5.12 | +3.85% | 578,469 |
02/13/2026 | 4.94 | 5.05 | 4.88 | 4.93 | -0.60% | 477,892 |
02/12/2026 | 5.04 | 5.15 | 4.90 | 4.96 | -1.78% | 479,670 |
02/11/2026 | 5.08 | 5.10 | 4.86 | 5.05 | +0.60% | 554,946 |
02/10/2026 | 4.97 | 5.24 | 4.89 | 5.02 | +1.41% | 965,167 |
02/09/2026 | 4.93 | 4.98 | 4.72 | 4.95 | +0.41% | 890,701 |
02/06/2026 | 4.62 | 5.02 | 4.60 | 4.93 | +9.07% | 1,576,755 |
02/05/2026 | 4.67 | 4.85 | 4.51 | 4.52 | -4.64% | 1,269,500 |
02/04/2026 | 4.90 | 4.90 | 4.60 | 4.74 | -3.46% | 1,105,528 |
02/03/2026 | 4.84 | 5.02 | 4.67 | 4.91 | +1.87% | 1,195,177 |
02/02/2026 | 4.62 | 4.89 | 4.49 | 4.82 | +4.10% | 1,116,138 |
01/30/2026 | 4.83 | 5.05 | 4.62 | 4.63 | -4.93% | 1,046,929 |
01/29/2026 | 4.98 | 5.15 | 4.82 | 4.87 | -2.60% | 892,722 |
01/28/2026 | 5.31 | 5.31 | 4.97 | 5.00 | -4.40% | 1,252,344 |
01/27/2026 | 5.17 | 5.29 | 5.06 | 5.23 | +0.19% | 967,567 |
01/26/2026 | 5.31 | 5.39 | 5.10 | 5.22 | -2.61% | 1,058,338 |
01/23/2026 | 5.29 | 5.55 | 5.06 | 5.36 | +0.37% | 1,916,142 |
01/22/2026 | 4.90 | 5.37 | 4.77 | 5.34 | +10.10% | 2,077,384 |
01/21/2026 | 4.75 | 4.85 | 4.60 | 4.85 | +1.46% | 1,611,057 |
01/20/2026 | 4.50 | 4.95 | 4.35 | 4.78 | +4.37% | 1,753,041 |
01/16/2026 | 4.62 | 4.82 | 4.57 | 4.58 | -1.29% | 1,572,883 |
01/15/2026 | 4.46 | 4.74 | 4.38 | 4.64 | +4.74% | 2,403,827 |
01/14/2026 | 4.22 | 4.49 | 4.16 | 4.43 | +7.13% | 2,259,859 |
01/13/2026 | 4.23 | 4.29 | 4.04 | 4.14 | -2.01% | 2,567,703 |