Italia markets open in 4 hours 33 minutes

Immuneering Corporation (IMRX)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,5600+0,0300 (+1,96%)
Alla chiusura: 04:00PM EDT
1,5995 +0,04 (+2,53%)
Dopo ore: 05:28PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20241,55001,63001,51001,56001,5600313.100
01 mag 20241,46001,60001,38001,53001,5300954.100
30 apr 20241,49001,58001,39001,42001,4200573.300
29 apr 20241,49001,53001,38001,48001,4800596.700
26 apr 20241,43001,51001,43001,47001,4700295.800
25 apr 20241,53001,54301,40001,43001,4300382.400
24 apr 20241,61001,65001,47001,50001,5000471.200
23 apr 20241,71001,73001,60001,63001,6300330.900
22 apr 20241,77001,79001,69001,72001,7200331.200
19 apr 20241,79001,82001,56001,80001,8000515.600
18 apr 20241,89001,89001,76001,77001,7700178.000
17 apr 20241,87001,97001,82001,86001,8600295.300
16 apr 20241,89001,96001,75001,84001,8400690.000
15 apr 20242,07002,08001,89001,91501,9150857.100
12 apr 20242,08002,14002,03002,10002,1000257.600
11 apr 20242,05002,11001,93002,08002,0800720.000
10 apr 20242,08002,16501,97502,01002,01001.289.500
09 apr 20242,12002,22002,05002,19002,1900396.400
08 apr 20242,20002,31002,00002,12002,1200749.700
05 apr 20242,34002,36002,17002,19002,1900531.700
04 apr 20242,45002,52002,27602,35002,3500466.600
03 apr 20242,49002,60002,36002,40002,4000449.700
02 apr 20242,72002,74002,46002,50002,5000559.000
01 apr 20242,83003,15002,75002,75002,75001.458.300
28 mar 20242,42002,97002,40002,89002,8900962.800
27 mar 20242,42002,48002,26002,43002,4300705.200
26 mar 20242,52002,61002,35002,39002,3900622.400
25 mar 20242,67002,67002,50002,53002,5300480.200
22 mar 20242,55002,71002,45002,55002,5500707.200
21 mar 20242,79002,86802,57002,73002,7300967.700
20 mar 20242,79002,99002,72002,78002,78001.457.000
19 mar 20242,56002,96002,50002,57002,57001.578.700
18 mar 20241,96003,24001,96002,56002,560013.812.000
15 mar 20242,82002,90001,90001,91001,91003.632.900
14 mar 20244,64005,00902,80002,90002,90006.278.100
13 mar 20245,83006,00005,71005,88005,880041.700
12 mar 20245,97006,21005,85005,85505,855068.100
11 mar 20246,60006,65005,90005,93505,9350158.500
08 mar 20246,78006,78006,51006,56006,560046.300
07 mar 20246,49006,71006,29506,68006,6800118.100
06 mar 20246,33006,72006,23006,40006,4000214.200
05 mar 20246,35006,50006,05006,20006,2000137.300
04 mar 20247,68007,68006,06506,15006,1500238.900
01 mar 20246,08006,33006,08006,15006,150076.100
29 feb 20246,50006,50006,09006,20006,200043.600
28 feb 20246,33006,56706,33006,35006,350015.300
27 feb 20246,40006,52006,22506,43006,430035.900
26 feb 20246,49006,50006,20006,39006,390037.000
23 feb 20246,47006,50006,32006,46006,460052.100
22 feb 20246,54006,67006,30006,42006,420022.900
21 feb 20246,83006,85006,53006,58006,580040.000
20 feb 20247,06007,26006,53006,76006,760088.100
16 feb 20246,69006,92606,55006,60006,600042.600
15 feb 20246,51006,70006,29206,70006,700034.600
14 feb 20246,13006,75006,13006,48006,480078.700
13 feb 20246,43006,63605,93506,00006,0000137.700
12 feb 20246,61006,90006,56506,65006,650071.400
09 feb 20246,13006,78005,87006,61006,610038.200
08 feb 20246,08006,19205,94006,09006,090018.800
07 feb 20245,77006,21505,77005,98005,980029.100
06 feb 20245,48005,94305,48005,70005,700015.500
05 feb 20245,52005,70005,43105,52005,520041.700
02 feb 20245,62006,00005,24005,65005,650033.700
01 feb 20245,98006,01005,57005,74505,745069.800
31 gen 20246,70006,73005,79005,87005,870034.200
30 gen 20246,44006,86006,40106,66006,660048.700
29 gen 20246,21006,52006,10006,45006,450040.300
26 gen 20246,27006,48006,13006,16006,160025.100
25 gen 20246,16006,27005,98006,20006,200023.900
24 gen 20246,01006,11005,86006,02006,020024.800
23 gen 20246,18006,18005,76005,86005,860014.800
22 gen 20246,00006,43505,91006,02006,020023.600
19 gen 20245,84005,93405,60005,91005,9100182.900
18 gen 20245,76005,91005,73205,81005,810037.600
17 gen 20245,77005,89405,56005,77005,770043.100
16 gen 20246,59006,72005,73005,76005,760075.200
12 gen 20246,32006,72006,10006,60006,600025.200
11 gen 20246,46006,64006,13006,23006,230058.000
10 gen 20246,70006,78006,45006,49006,490026.600
09 gen 20246,56006,74006,53106,71006,710027.800
08 gen 20246,55006,87006,43006,71006,710029.700
05 gen 20246,75006,76006,37006,52006,520055.400
04 gen 20246,72006,82006,34006,77006,770057.100
03 gen 20247,35007,45006,35006,56006,560059.700
02 gen 20247,40007,56507,28007,32007,320058.200
29 dic 20237,88007,88007,33107,35007,350041.900
28 dic 20237,46007,92007,41107,80007,800079.300
27 dic 20237,40007,79507,21007,40007,400085.200
26 dic 20237,11007,50006,87207,48007,480053.600
22 dic 20237,07007,08006,89007,00007,000084.300
21 dic 20236,83007,25006,61006,98006,980052.400
20 dic 20237,80008,07006,65006,70006,7000140.700
19 dic 20238,02008,02007,67007,78007,780053.100
18 dic 20237,96008,01007,77007,93007,930023.800
15 dic 20237,83008,41007,83008,00008,0000292.300
14 dic 20237,02007,74506,80007,73007,730055.100
13 dic 20236,52006,81006,48006,81006,810086.200
12 dic 20237,43007,43006,51006,53006,530060.400
11 dic 20237,40007,53006,81507,03007,0300100.000
08 dic 20237,95008,11507,25007,37007,370071.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...