-
5 DAY PERFORMANCE
-8.90% -
1 MONTH PERFORMANCE
+129.31% -
3 MONTH PERFORMANCE
+107.81% -
6 MONTH PERFORMANCE
-7.96% -
YEAR-TO-DATE PERFORMANCE
-63.81% -
1 YEAR PERFORMANCE
-65.36%
Immuneering Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $2.61 | $2.66 (1.92%) | $2.81 | $2.45 | 1.55 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 |
| 08/02/2024 | $1.32 | $1.33 (0.76%) | $1.46 | $1.18 | 2.85 M | $39.06 M |
| 08/01/2024 | $1.55 | $1.35 (-12.9%) | $1.77 | $1.29 | 67.23 M | $39.65 M |
| 07/31/2024 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.13 | 6.83 M | $33.19 M |
| 07/30/2024 | $1.27 | $1.13 (-11.02%) | $1.29 | $1.11 | 131,500 | $33.19 M |
| 07/29/2024 | $1.26 | $1.28 (1.59%) | $1.33 | $1.25 | 192,236 | $37.59 M |
| 07/26/2024 | $1.24 | $1.24 (0%) | $1.30 | $1.20 | 65,135 | $36.42 M |
| 07/25/2024 | $1.16 | $1.23 (6.03%) | $1.24 | $1.15 | 77,320 | $36.13 M |
| 07/24/2024 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.14 | 38,300 | $33.78 M |
| 07/23/2024 | $1.19 | $1.19 (0%) | $1.20 | $1.12 | 80,491 | $34.95 M |
| 07/22/2024 | $1.12 | $1.20 (7.14%) | $1.24 | $1.12 | 78,070 | $35.24 M |
| 07/19/2024 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.10 | 64,459 | $32.60 M |
| 07/18/2024 | $1.18 | $1.14 (-3.39%) | $1.24 | $1.13 | 72,007 | $33.48 M |
| 07/17/2024 | $1.21 | $1.17 (-3.31%) | $1.26 | $1.12 | 188,970 | $34.36 M |
| 07/16/2024 | $1.24 | $1.25 (0.81%) | $1.29 | $1.19 | 248,684 | $36.71 M |
| 07/15/2024 | $1.24 | $1.22 (-1.61%) | $1.26 | $1.20 | 76,768 | $35.83 M |
| 07/12/2024 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.21 | 195,769 | $36.42 M |
| 07/11/2024 | $1.35 | $1.31 (-2.96%) | $1.40 | $1.18 | 297,985 | $38.48 M |
| 07/10/2024 | $1.14 | $1.34 (17.54%) | $1.35 | $1.14 | 279,011 | $39.36 M |
| 07/09/2024 | $1.11 | $1.11 (0%) | $1.14 | $1.09 | 66,566 | $32.60 M |
| 07/08/2024 | $1.11 | $1.12 (0.9%) | $1.17 | $1.10 | 146,610 | $32.89 M |
| 07/05/2024 | $1.11 | $1.09 (-1.8%) | $1.13 | $1.06 | 143,088 | $32.01 M |
| 07/03/2024 | $1.10 | $1.13 (2.73%) | $1.19 | $1.09 | 112,038 | $33.19 M |
| 07/02/2024 | $1.18 | $1.09 (-7.63%) | $1.19 | $1.05 | 594,645 | $32.01 M |
| 07/01/2024 | $1.34 | $1.17 (-12.69%) | $1.34 | $1.17 | 354,198 | $34.36 M |