5 DAY PERFORMANCE
+12.00%
1 MONTH PERFORMANCE
+9.27%
3 MONTH PERFORMANCE
-14.18%
6 MONTH PERFORMANCE
+62.32%
YEAR-TO-DATE PERFORMANCE
-69.52%
1 YEAR PERFORMANCE
-70.05%
Immuneering Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $2.25 | $2.24 (-0.41%) | $2.28 | $2.17 | 187,483 | $66.55 M |
| 12/24/2024 | $2.21 | $2.25 (1.81%) | $2.28 | $2.13 | 338,555 | $67.14 M |
| 12/23/2024 | $2.04 | $2.20 (7.84%) | $2.24 | $1.96 | 629,600 | $65.65 M |
| 12/20/2024 | $1.79 | $2.00 (11.73%) | $2.08 | $1.79 | 680,051 | $59.68 M |
| 12/19/2024 | $1.60 | $1.84 (15%) | $1.86 | $1.56 | 509,934 | $54.91 M |
| 12/18/2024 | $1.71 | $1.62 (-5.26%) | $1.81 | $1.61 | 529,830 | $48.34 M |
| 12/17/2024 | $1.88 | $1.73 (-7.98%) | $1.93 | $1.71 | 945,938 | $51.63 M |
| 12/16/2024 | $1.63 | $1.73 (6.13%) | $1.80 | $1.60 | 550,728 | $51.63 M |
| 12/13/2024 | $1.85 | $1.64 (-11.35%) | $1.88 | $1.52 | 1.84 M | $48.94 M |
| 12/12/2024 | $2.07 | $1.97 (-4.83%) | $2.30 | $1.96 | 8.05 M | $58.79 M |
| 12/11/2024 | $2.14 | $2.14 (0%) | $2.18 | $2.10 | 108,206 | $63.86 M |
| 12/10/2024 | $2.13 | $2.17 (1.88%) | $2.20 | $2.06 | 188,328 | $64.76 M |
| 12/09/2024 | $2.23 | $2.14 (-4.04%) | $2.23 | $2.07 | 225,111 | $63.86 M |
| 12/06/2024 | $2.14 | $2.18 (1.87%) | $2.22 | $2.11 | 252,976 | $65.06 M |
| 12/05/2024 | $2.34 | $2.14 (-8.55%) | $2.34 | $2.10 | 416,302 | $63.86 M |
| 12/04/2024 | $2.08 | $2.29 (10.1%) | $2.33 | $2.06 | 755,200 | $68.34 M |
| 12/03/2024 | $2.05 | $2.08 (1.46%) | $2.11 | $1.98 | 423,400 | $62.07 M |
| 12/02/2024 | $2.09 | $2.10 (0.48%) | $2.19 | $2.04 | 222,410 | $62.67 M |
| 11/29/2024 | $2.16 | $2.09 (-3.24%) | $2.22 | $2.02 | 400,800 | $62.37 M |
| 11/27/2024 | $2.06 | $2.13 (3.4%) | $2.16 | $2.04 | 154,269 | $63.56 M |
| 11/26/2024 | $2.09 | $2.05 (-1.91%) | $2.11 | $2.03 | 90,379 | $61.18 M |
| 11/25/2024 | $2.06 | $2.08 (0.97%) | $2.16 | $2.04 | 287,000 | $62.07 M |
| 11/22/2024 | $2.16 | $2.10 (-2.78%) | $2.25 | $2.06 | 342,100 | $62.67 M |
| 11/21/2024 | $2.03 | $2.11 (3.94%) | $2.23 | $2.03 | 478,916 | $62.97 M |
| 11/20/2024 | $2.04 | $2.04 (0%) | $2.09 | $1.98 | 176,148 | $60.88 M |
| 11/19/2024 | $1.79 | $2.04 (13.97%) | $2.12 | $1.79 | 511,623 | $60.88 M |
| 11/18/2024 | $1.82 | $1.80 (-1.1%) | $1.87 | $1.76 | 218,700 | $53.72 M |
| 11/15/2024 | $1.88 | $1.80 (-4.26%) | $1.90 | $1.75 | 380,128 | $53.72 M |
| 11/14/2024 | $1.86 | $1.94 (4.3%) | $2.17 | $1.85 | 1.49 M | $57.89 M |
| 11/13/2024 | $1.83 | $1.71 (-6.56%) | $1.86 | $1.68 | 300,800 | $51.03 M |
| 11/12/2024 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.80 | 229,900 | $54.61 M |
| 11/11/2024 | $1.84 | $1.90 (3.26%) | $1.97 | $1.83 | 240,276 | $56.70 M |
| 11/08/2024 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.80 | 239,062 | $56.34 M |
| 11/07/2024 | $1.92 | $1.93 (0.52%) | $1.99 | $1.90 | 247,100 | $57.23 M |
| 11/06/2024 | $2.00 | $1.92 (-4%) | $2.02 | $1.89 | 226,103 | $56.93 M |
| 11/05/2024 | $1.86 | $1.96 (5.38%) | $1.98 | $1.86 | 183,917 | $58.12 M |
| 11/04/2024 | $1.84 | $1.86 (1.09%) | $1.91 | $1.83 | 184,000 | $55.16 M |
| 11/01/2024 | $1.88 | $1.87 (-0.53%) | $1.95 | $1.84 | 152,635 | $55.45 M |
| 10/31/2024 | $1.90 | $1.86 (-2.11%) | $1.93 | $1.81 | 284,339 | $55.16 M |
| 10/30/2024 | $2.00 | $1.92 (-4%) | $2.00 | $1.92 | 321,616 | $56.93 M |
| 10/29/2024 | $2.16 | $1.98 (-8.33%) | $2.16 | $1.97 | 340,422 | $58.71 M |
| 10/28/2024 | $2.01 | $2.14 (6.47%) | $2.16 | $2.01 | 255,144 | $63.46 M |
| 10/25/2024 | $2.13 | $2.01 (-5.63%) | $2.16 | $2.01 | 395,600 | $59.60 M |
| 10/24/2024 | $2.16 | $2.15 (-0.46%) | $2.21 | $2.07 | 458,511 | $63.75 M |
| 10/23/2024 | $2.21 | $2.16 (-2.26%) | $2.21 | $2.09 | 363,057 | $64.05 M |
| 10/22/2024 | $2.12 | $2.20 (3.77%) | $2.21 | $2.05 | 341,000 | $65.24 M |
| 10/21/2024 | $2.20 | $2.16 (-1.82%) | $2.21 | $2.08 | 348,907 | $64.05 M |
| 10/18/2024 | $2.06 | $2.24 (8.74%) | $2.25 | $2.05 | 916,632 | $66.42 M |
| 10/17/2024 | $2.12 | $2.09 (-1.42%) | $2.17 | $2.08 | 854,806 | $61.98 M |
| 10/16/2024 | $2.31 | $2.22 (-3.9%) | $2.34 | $2.10 | 1.85 M | $65.83 M |
| 10/15/2024 | $2.45 | $2.31 (-5.71%) | $2.51 | $2.15 | 25.79 M | $68.50 M |
| 10/14/2024 | $2.17 | $2.00 (-7.83%) | $2.20 | $1.90 | 942,700 | $59.31 M |
| 10/11/2024 | $2.22 | $2.19 (-1.35%) | $2.26 | $2.12 | 424,519 | $64.94 M |
| 10/10/2024 | $2.16 | $2.22 (2.78%) | $2.24 | $2.10 | 356,704 | $65.83 M |
| 10/09/2024 | $2.38 | $2.19 (-7.98%) | $2.39 | $2.11 | 821,100 | $64.94 M |
| 10/08/2024 | $2.47 | $2.39 (-3.24%) | $2.55 | $2.30 | 701,400 | $70.87 M |
| 10/07/2024 | $2.50 | $2.45 (-2%) | $2.60 | $2.37 | 548,900 | $72.65 M |
| 10/04/2024 | $2.37 | $2.47 (4.22%) | $2.70 | $2.37 | 1.14 M | $73.24 M |
| 10/03/2024 | $2.36 | $2.37 (0.42%) | $2.48 | $2.32 | 420,149 | $70.28 M |
| 10/02/2024 | $2.26 | $2.43 (7.52%) | $2.49 | $2.20 | 789,017 | $72.06 M |
| 10/01/2024 | $2.51 | $2.32 (-7.57%) | $2.52 | $2.20 | 1.39 M | $68.80 M |
| 09/30/2024 | $2.61 | $2.49 (-4.6%) | $2.70 | $2.44 | 1.18 M | $73.84 M |
| 09/27/2024 | $2.61 | $2.66 (1.92%) | $2.81 | $2.45 | 1.56 M | $78.88 M |
| 09/26/2024 | $2.96 | $2.61 (-11.82%) | $3.07 | $2.61 | 2.96 M | $77.40 M |