-
5 DAY PERFORMANCE
+6.45% -
1 MONTH PERFORMANCE
-19.84% -
3 MONTH PERFORMANCE
+62.30% -
6 MONTH PERFORMANCE
+20.73% -
YEAR-TO-DATE PERFORMANCE
-73.06% -
1 YEAR PERFORMANCE
-67.00%
Immuneering Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $1.86 | $1.96 (5.38%) | $1.98 | $1.86 | 182,949 | $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 |
| 09/25/2024 | $3.01 | $2.94 (-2.33%) | $3.31 | $2.79 | 4.25 M | $87.18 M |
| 09/24/2024 | $2.87 | $2.92 (1.74%) | $3.20 | $2.66 | 2.46 M | $86.59 M |
| 09/23/2024 | $3.15 | $2.87 (-8.89%) | $3.35 | $2.85 | 4.49 M | $85.11 M |
| 09/20/2024 | $2.36 | $3.21 (36.02%) | $3.51 | $2.36 | 25.15 M | $95.19 M |
| 09/19/2024 | $2.43 | $2.42 (-0.41%) | $2.64 | $2.28 | 4.12 M | $71.76 M |
| 09/18/2024 | $2.64 | $2.28 (-13.64%) | $2.68 | $2.28 | 4.52 M | $67.61 M |
| 09/17/2024 | $2.74 | $2.78 (1.46%) | $3.35 | $2.63 | 36.31 M | $82.44 M |
| 09/16/2024 | $2.03 | $2.87 (41.38%) | $3.83 | $1.82 | 65.96 M | $85.11 M |
| 09/13/2024 | $2.09 | $2.02 (-3.35%) | $2.58 | $1.84 | 136.73 M | $59.90 M |
| 09/12/2024 | $1.33 | $1.43 (7.52%) | $1.49 | $1.30 | 12.69 M | $42.40 M |
| 09/11/2024 | $1.18 | $1.29 (9.32%) | $1.29 | $1.18 | 448,100 | $38.25 M |
| 09/10/2024 | $1.16 | $1.20 (3.45%) | $1.22 | $1.14 | 297,700 | $35.58 M |
| 09/09/2024 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.12 | 419,446 | $34.40 M |
| 09/06/2024 | $1.18 | $1.18 (0%) | $1.22 | $1.15 | 379,647 | $34.99 M |
| 09/05/2024 | $1.26 | $1.19 (-5.56%) | $1.29 | $1.15 | 689,800 | $35.29 M |
| 09/04/2024 | $1.17 | $1.25 (6.84%) | $1.33 | $1.16 | 914,845 | $37.07 M |
| 09/03/2024 | $1.18 | $1.21 (2.54%) | $1.27 | $1.18 | 1.66 M | $35.88 M |
| 08/30/2024 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.11 | 264,507 | $32.92 M |
| 08/29/2024 | $1.12 | $1.16 (3.57%) | $1.18 | $1.12 | 171,824 | $34.40 M |
| 08/28/2024 | $1.11 | $1.13 (1.8%) | $1.17 | $1.10 | 251,200 | $33.51 M |
| 08/27/2024 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.10 | 325,869 | $33.51 M |
| 08/26/2024 | $1.07 | $1.17 (9.35%) | $1.17 | $1.06 | 454,500 | $34.69 M |
| 08/23/2024 | $1.06 | $1.07 (0.94%) | $1.08 | $1.01 | 167,100 | $31.73 M |
| 08/22/2024 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.04 | 225,305 | $31.14 M |
| 08/21/2024 | $1.06 | $1.12 (5.66%) | $1.13 | $1.05 | 264,927 | $33.21 M |
| 08/20/2024 | $1.07 | $1.07 (0%) | $1.08 | $1.01 | 430,400 | $31.73 M |
| 08/19/2024 | $1.06 | $1.08 (1.89%) | $1.14 | $1.01 | 1.07 M | $32.03 M |
| 08/16/2024 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.00 | 635,700 | $30.54 M |
| 08/15/2024 | $1.07 | $1.08 (0.93%) | $1.11 | $1.06 | 494,600 | $32.03 M |
| 08/14/2024 | $1.10 | $1.08 (-1.82%) | $1.15 | $1.07 | 453,500 | $32.03 M |
| 08/13/2024 | $1.12 | $1.14 (1.79%) | $1.19 | $1.12 | 379,825 | $33.80 M |
| 08/12/2024 | $1.08 | $1.14 (5.56%) | $1.16 | $1.07 | 502,237 | $33.80 M |
| 08/09/2024 | $1.09 | $1.09 (0%) | $1.14 | $1.07 | 582,600 | $32.32 M |
| 08/08/2024 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.09 | 511,605 | $33.21 M |
| 08/07/2024 | $1.19 | $1.14 (-4.2%) | $1.31 | $1.10 | 850,900 | $33.80 M |
| 08/06/2024 | $1.26 | $1.24 (-1.59%) | $1.37 | $1.19 | 2.31 M | $36.77 M |
| 08/05/2024 | $1.12 | $1.22 (8.93%) | $1.35 | $1.10 | 1.23 M | $36.18 M |