XNAS
Datos históricos de Immuneering Corporation
Immuneering Corporation · IMRX
$3.94
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:33:24 UTC
- Variación en el periodo
- −35.83%
- Máximo
- US$8.48
- 7 de enero de 2026
- Mínimo
- US$3.60
- 8 de octubre de 2026
- Volumen medio diario
- 1.26 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.75 | 3.96 | 3.68 | 3.94 | +5.35% | 709,718.993 |
| 8 oct 2026 | 3.83 | 3.83 | 3.60 | 3.74 | −3.11% | 1.92 M |
| 7 oct 2026 | 3.78 | 3.92 | 3.74 | 3.86 | +0.78% | 747,682.418 |
| 6 oct 2026 | 4.06 | 4.09 | 3.81 | 3.83 | −5.20% | 898,441.865 |
| 5 oct 2026 | 4.07 | 4.12 | 4.02 | 4.04 | −0.74% | 482,713.772 |
| 2 oct 2026 | 4.10 | 4.15 | 4.02 | 4.07 | +0.99% | 588,944.498 |
| 1 oct 2026 | 4.10 | 4.17 | 4.01 | 4.03 | −1.59% | 538,180.748 |
| 30 sep 2026 | 4.16 | 4.23 | 4.09 | 4.10 | −0.85% | 596,820.527 |
| 29 sep 2026 | 4.16 | 4.16 | 4.07 | 4.13 | −0.72% | 574,595.465 |
| 28 sep 2026 | 4.25 | 4.25 | 4.13 | 4.16 | −2.58% | 598,654.258 |
| 25 sep 2026 | 4.36 | 4.40 | 4.26 | 4.27 | −1.61% | 513,539.236 |
| 24 sep 2026 | 4.36 | 4.38 | 4.20 | 4.34 | −0.91% | 590,128.641 |
| 23 sep 2026 | 4.62 | 4.65 | 4.36 | 4.38 | −4.99% | 552,687.625 |
| 22 sep 2026 | 4.50 | 4.67 | 4.45 | 4.61 | +3.83% | 590,424.059 |
| 21 sep 2026 | 4.55 | 4.57 | 4.38 | 4.44 | −0.89% | 540,280.257 |
| 18 sep 2026 | 4.46 | 4.52 | 4.42 | 4.48 | +0.45% | 1.08 M |
| 17 sep 2026 | 4.55 | 4.55 | 4.41 | 4.46 | +0.22% | 576,435.863 |
| 16 sep 2026 | 4.45 | 4.51 | 4.40 | 4.45 | +0.23% | 900,508.443 |
| 15 sep 2026 | 4.33 | 4.48 | 4.24 | 4.44 | +2.54% | 862,690.241 |
| 14 sep 2026 | 4.28 | 4.44 | 4.26 | 4.33 | +1.41% | 493,768.402 |
| 11 sep 2026 | 4.63 | 4.65 | 4.24 | 4.27 | −6.56% | 911,042.808 |
| 10 sep 2026 | 4.53 | 4.69 | 4.47 | 4.57 | −0.87% | 625,140.956 |
| 9 sep 2026 | 4.74 | 4.81 | 4.54 | 4.61 | −3.56% | 1.17 M |
| 8 sep 2026 | 4.82 | 4.89 | 4.69 | 4.78 | −0.83% | 1.04 M |
| 4 sep 2026 | 4.94 | 5.00 | 4.81 | 4.82 | −4.37% | 1 M |
| 3 sep 2026 | 5.09 | 5.10 | 4.93 | 5.04 | +0.40% | 424,432.322 |
| 2 sep 2026 | 4.85 | 5.06 | 4.80 | 5.02 | +3.51% | 678,701.451 |
| 1 sep 2026 | 4.90 | 4.99 | 4.84 | 4.85 | −2.81% | 435,184.415 |
| 31 ago 2026 | 5.00 | 5.01 | 4.86 | 4.99 | 0.00% | 587,881.224 |
| 28 ago 2026 | 5.21 | 5.21 | 4.94 | 4.99 | −4.22% | 793,868.545 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.