Immuneering Corporation (IMRX) NASDAQ
4.32
-0.1751(-3.90%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
IMRX Historical Return
If you invested $1000 in Immuneering Corporation (IMRX) since IPO date, it would be worth $255.54 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $513.71, while $1000 invested 1 year ago would be worth $2,403.74. This corresponds to total returns of -74.45%, -48.63%, 140.37%, respectively, with annualized returns of -24.55%, -19.89%, 140.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IMRX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.66 | 4.5 | 4.5 | 5.68 | 4.34 | 8.9M |
| May 29, 2026 | 5.17 | 5.77 | 5.77 | 5.85 | 5.06 | 2.93M |
| May 28, 2026 | 5.36 | 5.06 | 5.06 | 5.46 | 5.05 | 2.72M |
| May 27, 2026 | 5.32 | 5.34 | 5.34 | 5.96 | 5.31 | 1.97M |
| May 26, 2026 | 5.4 | 5.27 | 5.27 | 5.44 | 5.01 | 2.08M |
| May 22, 2026 | 5.99 | 5.39 | 5.39 | 6.89 | 5.29 | 10.17M |
| May 21, 2026 | 4.95 | 5.22 | 5.22 | 5.27 | 4.9 | 809,354 |
| May 20, 2026 | 4.86 | 5.02 | 5.02 | 5.11 | 4.85 | 624,077 |
| May 19, 2026 | 4.91 | 4.89 | 4.89 | 4.93 | 4.81 | 696,623 |
| May 18, 2026 | 5.07 | 4.87 | 4.87 | 5.19 | 4.86 | 1.08M |
| May 15, 2026 | 5.1 | 5.16 | 5.16 | 5.25 | 5.03 | 639,863 |
| May 14, 2026 | 5.36 | 5.14 | 5.14 | 5.42 | 5.06 | 879,790 |
| May 13, 2026 | 5.21 | 5.38 | 5.38 | 5.39 | 5.11 | 499,616 |
| May 12, 2026 | 5.2 | 5.18 | 5.18 | 5.26 | 5.03 | 536,323 |
| May 11, 2026 | 5.24 | 5.2 | 5.2 | 5.46 | 5.2 | 557,378 |
| May 08, 2026 | 5.22 | 5.22 | 5.22 | 5.26 | 5.11 | 494,399 |
| May 07, 2026 | 5.21 | 5.22 | 5.22 | 5.27 | 5.1 | 558,118 |
| May 06, 2026 | 5.4 | 5.19 | 5.19 | 5.4 | 5.06 | 1.06M |
| May 05, 2026 | 5.45 | 5.34 | 5.34 | 5.51 | 5.16 | 679,082 |
| May 04, 2026 | 5.4 | 5.39 | 5.39 | 5.53 | 5.32 | 791,489 |
| May 01, 2026 | 5.22 | 5.37 | 5.37 | 5.44 | 5.18 | 647,309 |
| April 30, 2026 | 5.26 | 5.24 | 5.24 | 5.38 | 5.16 | 761,247 |
| April 29, 2026 | 5.25 | 5.25 | 5.25 | 5.34 | 5.16 | 563,093 |
| April 28, 2026 | 5.76 | 5.23 | 5.23 | 5.99 | 5.2 | 1.14M |
| April 27, 2026 | 6.04 | 5.76 | 5.76 | 6.22 | 5.72 | 755,568 |
| April 24, 2026 | 6.17 | 6.04 | 6.04 | 6.22 | 5.82 | 746,736 |
| April 23, 2026 | 5.89 | 6.13 | 6.13 | 6.15 | 5.8 | 930,915 |
| April 22, 2026 | 5.59 | 5.89 | 5.89 | 5.92 | 5.51 | 901,257 |
| April 21, 2026 | 5.54 | 5.55 | 5.55 | 5.72 | 5.47 | 718,875 |
| April 20, 2026 | 5.64 | 5.53 | 5.53 | 5.68 | 5.28 | 712,331 |
| April 17, 2026 | 5.73 | 5.56 | 5.56 | 5.86 | 5.5 | 811,043 |
| April 16, 2026 | 5.75 | 5.57 | 5.57 | 5.76 | 5.43 | 1.04M |
| April 15, 2026 | 5.44 | 5.75 | 5.75 | 5.75 | 5.25 | 893,306 |
| April 14, 2026 | 5.77 | 5.41 | 5.41 | 5.83 | 5.39 | 994,042 |
| April 13, 2026 | 5.52 | 5.7 | 5.7 | 5.85 | 5.47 | 776,947 |
| April 10, 2026 | 5.63 | 5.52 | 5.52 | 5.77 | 5.45 | 573,622 |
| April 09, 2026 | 5.42 | 5.66 | 5.66 | 5.68 | 5.38 | 875,679 |
| April 08, 2026 | 5.4 | 5.5 | 5.5 | 5.54 | 5.32 | 518,126 |
| April 07, 2026 | 5.36 | 5.23 | 5.23 | 5.37 | 5.18 | 934,817 |
| April 06, 2026 | 5.47 | 5.4 | 5.4 | 5.58 | 5.32 | 655,388 |
| April 02, 2026 | 5.19 | 5.45 | 5.45 | 5.59 | 5.19 | 596,524 |
| April 01, 2026 | 5.32 | 5.33 | 5.33 | 5.53 | 5.25 | 532,024 |
| March 31, 2026 | 4.96 | 5.27 | 5.27 | 5.28 | 4.93 | 544,195 |
| March 30, 2026 | 4.99 | 4.88 | 4.88 | 5.06 | 4.85 | 575,903 |
| March 27, 2026 | 5.18 | 4.96 | 4.96 | 5.21 | 4.93 | 453,070 |
| March 26, 2026 | 5.27 | 5.22 | 5.22 | 5.53 | 5.19 | 457,859 |
| March 25, 2026 | 5.28 | 5.32 | 5.32 | 5.5 | 5.27 | 545,135 |
| March 24, 2026 | 5.06 | 5.23 | 5.23 | 5.27 | 4.99 | 582,652 |
| March 23, 2026 | 5.02 | 5.12 | 5.12 | 5.17 | 4.8 | 709,861 |
| March 20, 2026 | 4.81 | 5.02 | 5.02 | 5.03 | 4.76 | 7.24M |
| March 19, 2026 | 4.7 | 4.86 | 4.86 | 4.91 | 4.67 | 1.11M |
| March 18, 2026 | 4.82 | 4.78 | 4.78 | 4.86 | 4.67 | 1.21M |
| March 17, 2026 | 4.92 | 4.8 | 4.8 | 4.95 | 4.7 | 1.55M |
| March 16, 2026 | 5.05 | 4.96 | 4.96 | 5.11 | 4.91 | 922,859 |
| March 13, 2026 | 5.47 | 5.05 | 5.05 | 5.52 | 4.92 | 1.51M |
| March 12, 2026 | 5.66 | 5.45 | 5.45 | 5.7 | 5.39 | 590,007 |
| March 11, 2026 | 5.53 | 5.65 | 5.65 | 5.77 | 5.52 | 521,186 |
| March 10, 2026 | 5.64 | 5.62 | 5.62 | 5.82 | 5.61 | 591,499 |
| March 09, 2026 | 5.22 | 5.62 | 5.62 | 5.67 | 5.17 | 1.03M |
| March 06, 2026 | 4.85 | 5.33 | 5.33 | 5.39 | 4.83 | 969,700 |
