Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immuneering Corp Cl A (NQ: IMRX )

1.450 -0.110 (-7.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 1.490 1.580 1.390 1.420 573,287 -0.06(-4.05%)
Apr 29, 2024 1.490 1.530 1.380 1.480 596,696 +0.01(+0.68%)
Apr 26, 2024 1.430 1.510 1.430 1.470 295,784 +0.04(+2.80%)
Apr 25, 2024 1.530 1.543 1.400 1.430 381,827 -0.07(-4.67%)
Apr 24, 2024 1.610 1.650 1.470 1.500 471,243 -0.13(-7.98%)
Apr 23, 2024 1.710 1.730 1.600 1.630 330,889 -0.09(-5.23%)
Apr 22, 2024 1.770 1.790 1.690 1.720 331,241 -0.08(-4.44%)
Apr 19, 2024 1.790 1.820 1.560 1.800 515,620 +0.03(+1.69%)
Apr 18, 2024 1.890 1.890 1.760 1.770 178,082 -0.09(-4.84%)
Apr 17, 2024 1.870 1.970 1.820 1.860 295,374 +0.02(+1.09%)
Apr 16, 2024 1.890 1.960 1.750 1.840 685,297 -0.07(-3.92%)
Apr 15, 2024 2.070 2.080 1.890 1.915 856,865 -0.19(-8.81%)
Apr 12, 2024 2.080 2.140 2.030 2.100 257,603 +0.02(+0.96%)
Apr 11, 2024 2.050 2.110 1.930 2.080 719,980 +0.07(+3.48%)
Apr 10, 2024 2.080 2.165 1.975 2.010 1,289,529 -0.18(-8.22%)
Apr 09, 2024 2.120 2.220 2.050 2.190 396,402 +0.07(+3.30%)
Apr 08, 2024 2.200 2.310 2.000 2.120 749,737 -0.07(-3.20%)
Apr 05, 2024 2.340 2.360 2.170 2.190 531,979 -0.16(-6.81%)
Apr 04, 2024 2.450 2.520 2.276 2.350 466,628 -0.05(-2.08%)
Apr 03, 2024 2.490 2.600 2.360 2.400 448,947 -0.10(-4.00%)
Apr 02, 2024 2.720 2.740 2.460 2.500 558,659 -0.25(-9.09%)
Apr 01, 2024 2.830 3.150 2.750 2.750 1,457,880 -0.14(-4.84%)
Mar 28, 2024 2.420 2.970 2.400 2.890 962,839 +0.46(+18.93%)
Mar 27, 2024 2.420 2.480 2.260 2.430 705,205 +0.04(+1.67%)
Mar 26, 2024 2.520 2.610 2.350 2.390 622,620 -0.14(-5.53%)
Mar 25, 2024 2.670 2.670 2.500 2.530 480,182 -0.02(-0.78%)
Mar 22, 2024 2.550 2.710 2.450 2.550 707,360 -0.18(-6.59%)
Mar 21, 2024 2.790 2.868 2.570 2.730 967,778 -0.05(-1.80%)
Mar 20, 2024 2.790 2.990 2.720 2.780 1,456,776 +0.21(+8.17%)
Mar 19, 2024 2.560 2.960 2.500 2.570 1,554,368 +0.01(+0.39%)
Mar 18, 2024 1.960 3.240 1.960 2.560 13,805,084 +0.65(+34.03%)
Mar 15, 2024 2.820 2.900 1.900 1.910 3,651,809 -0.99(-34.14%)
Mar 14, 2024 4.640 5.009 2.800 2.900 6,269,957 -2.98(-50.68%)
Mar 13, 2024 5.830 6.000 5.710 5.880 41,738 +0.02(+0.43%)
Mar 12, 2024 5.970 6.210 5.850 5.855 68,141 -0.08(-1.35%)
Mar 11, 2024 6.600 6.650 5.900 5.935 158,453 -0.62(-9.53%)
Mar 08, 2024 6.780 6.780 6.510 6.560 46,326 -0.12(-1.80%)
Mar 07, 2024 6.490 6.710 6.295 6.680 118,142 +0.28(+4.37%)
Mar 06, 2024 6.330 6.720 6.230 6.400 214,187 +0.20(+3.23%)
Mar 05, 2024 6.350 6.500 6.050 6.200 137,265 +0.05(+0.81%)
Mar 04, 2024 7.680 7.680 6.065 6.150 238,929 +0.00(+0.00%)
Mar 01, 2024 6.080 6.330 6.080 6.150 77,627 -0.05(-0.81%)
Feb 29, 2024 6.500 6.500 6.090 6.200 43,617 -0.15(-2.36%)
Feb 28, 2024 6.330 6.567 6.330 6.350 15,334 -0.08(-1.24%)
Feb 27, 2024 6.400 6.520 6.225 6.430 35,861 +0.04(+0.63%)
Feb 26, 2024 6.490 6.500 6.200 6.390 37,024 -0.07(-1.08%)
Feb 23, 2024 6.470 6.500 6.320 6.460 52,068 +0.04(+0.62%)
Feb 22, 2024 6.540 6.670 6.300 6.420 22,850 -0.16(-2.43%)
Feb 21, 2024 6.830 6.850 6.530 6.580 39,957 -0.18(-2.66%)
Feb 20, 2024 7.060 7.260 6.530 6.760 88,205 +0.16(+2.42%)
Feb 16, 2024 6.690 6.926 6.550 6.600 42,567 -0.10(-1.49%)
Feb 15, 2024 6.510 6.700 6.292 6.700 34,600 +0.22(+3.40%)
Feb 14, 2024 6.130 6.750 6.130 6.480 78,696 +0.48(+8.00%)
Feb 13, 2024 6.430 6.636 5.935 6.000 137,703 -0.65(-9.77%)
Feb 12, 2024 6.610 6.900 6.565 6.650 71,379 +0.04(+0.61%)
Feb 09, 2024 6.130 6.780 5.870 6.610 38,212 +0.52(+8.54%)
Feb 08, 2024 6.080 6.192 5.940 6.090 18,811 +0.11(+1.84%)
Feb 07, 2024 5.770 6.215 5.770 5.980 29,136 +0.28(+4.91%)
Feb 06, 2024 5.480 5.943 5.480 5.700 15,498 +0.18(+3.26%)
Feb 05, 2024 5.520 5.700 5.431 5.520 41,685 -0.13(-2.30%)
Feb 02, 2024 5.620 6.000 5.240 5.650 33,736 -0.09(-1.65%)
Feb 01, 2024 5.980 6.010 5.570 5.745 69,840 -0.12(-2.13%)
Jan 31, 2024 6.700 6.730 5.790 5.870 33,943 -0.79(-11.86%)
Jan 30, 2024 6.440 6.860 6.401 6.660 48,738 +0.21(+3.26%)
Jan 29, 2024 6.210 6.520 6.100 6.450 40,322 +0.29(+4.71%)
Jan 26, 2024 6.270 6.480 6.130 6.160 25,089 -0.04(-0.65%)
Jan 25, 2024 6.160 6.270 5.980 6.200 23,851 +0.18(+2.99%)
Jan 24, 2024 6.010 6.110 5.860 6.020 24,817 +0.16(+2.73%)
Jan 23, 2024 6.180 6.180 5.760 5.860 14,844 -0.16(-2.66%)
Jan 22, 2024 6.000 6.435 5.910 6.020 23,577 +0.11(+1.86%)
Jan 19, 2024 5.840 5.934 5.600 5.910 182,897 +0.10(+1.72%)
Jan 18, 2024 5.760 5.910 5.732 5.810 37,596 +0.04(+0.69%)
Jan 17, 2024 5.770 5.894 5.560 5.770 43,082 +0.01(+0.17%)
Jan 16, 2024 6.590 6.720 5.730 5.760 75,225 -0.84(-12.73%)
Jan 12, 2024 6.320 6.720 6.100 6.600 25,209 +0.37(+5.94%)
Jan 11, 2024 6.460 6.640 6.130 6.230 57,993 -0.26(-4.01%)
Jan 10, 2024 6.700 6.780 6.450 6.490 26,563 -0.22(-3.28%)
Jan 09, 2024 6.560 6.740 6.531 6.710 27,823 +0.00(+0.00%)
Jan 08, 2024 6.550 6.870 6.430 6.710 29,718 +0.19(+2.91%)
Jan 05, 2024 6.750 6.760 6.370 6.520 55,387 -0.25(-3.69%)
Jan 04, 2024 6.720 6.820 6.340 6.770 57,089 +0.21(+3.20%)
Jan 03, 2024 7.350 7.450 6.350 6.560 59,673 -0.76(-10.38%)
Jan 02, 2024 7.400 7.565 7.280 7.320 58,241 -0.03(-0.41%)
Dec 29, 2023 7.880 7.880 7.331 7.350 41,914 -0.45(-5.77%)
Dec 28, 2023 7.460 7.920 7.410 7.800 79,317 +0.40(+5.41%)
Dec 27, 2023 7.400 7.795 7.210 7.400 85,194 -0.08(-1.07%)
Dec 26, 2023 7.110 7.500 6.872 7.480 53,587 +0.48(+6.86%)
Dec 22, 2023 7.070 7.080 6.890 7.000 84,264 +0.02(+0.29%)
Dec 21, 2023 6.830 7.250 6.610 6.980 52,379 +0.28(+4.18%)
Dec 20, 2023 7.800 8.070 6.650 6.700 140,734 -1.08(-13.88%)
Dec 19, 2023 8.020 8.020 7.670 7.780 53,063 -0.15(-1.89%)
Dec 18, 2023 7.960 8.010 7.770 7.930 23,848 -0.07(-0.88%)
Dec 15, 2023 7.830 8.410 7.830 8.000 292,312 +0.27(+3.49%)
Dec 14, 2023 7.020 7.745 6.800 7.730 55,104 +0.92(+13.51%)
Dec 13, 2023 6.520 6.810 6.480 6.810 86,163 +0.28(+4.29%)
Dec 12, 2023 7.430 7.430 6.510 6.530 60,418 -0.50(-7.11%)
Dec 11, 2023 7.400 7.530 6.815 7.030 100,004 -0.34(-4.61%)
Dec 08, 2023 7.950 8.115 7.250 7.370 71,549 -0.80(-9.79%)
Dec 07, 2023 8.250 8.480 8.000 8.170 57,500 -0.08(-0.97%)
Dec 06, 2023 8.650 8.800 8.080 8.250 62,983 -0.19(-2.25%)
Dec 05, 2023 8.350 8.790 8.120 8.440 60,650 +0.16(+1.93%)
Dec 04, 2023 8.270 8.890 8.160 8.280 54,488 +0.01(+0.12%)
Dec 01, 2023 6.840 8.330 6.760 8.270 75,004 +1.71(+26.07%)
Nov 30, 2023 6.550 6.770 6.120 6.560 36,692 -0.01(-0.15%)
Nov 29, 2023 7.120 7.503 6.460 6.570 42,759 -0.64(-8.88%)
Nov 28, 2023 7.950 7.950 7.054 7.210 36,900 -0.68(-8.62%)
Nov 27, 2023 7.720 8.000 7.328 7.890 43,323 +0.19(+2.47%)
Nov 24, 2023 7.540 7.985 7.420 7.700 25,578 +0.24(+3.22%)
Nov 22, 2023 7.000 7.600 6.855 7.460 74,726 +0.46(+6.57%)
Nov 21, 2023 5.570 7.225 5.342 7.000 140,683 +1.42(+25.45%)
Nov 20, 2023 5.660 5.785 5.410 5.580 38,728 -0.02(-0.36%)
Nov 17, 2023 5.180 5.680 5.050 5.600 88,108 +0.46(+8.95%)
Nov 16, 2023 5.100 5.570 4.960 5.140 124,415 -0.14(-2.65%)
Nov 15, 2023 5.220 5.500 5.171 5.280 55,120 +0.02(+0.28%)
Nov 14, 2023 5.090 5.470 4.560 5.265 233,838 +0.42(+8.78%)
Nov 13, 2023 4.990 5.300 4.650 4.840 87,477 -0.34(-6.65%)
Nov 10, 2023 5.330 5.590 4.850 5.185 147,898 -0.02(-0.29%)
Nov 09, 2023 5.780 5.860 5.200 5.200 58,447 -0.70(-11.86%)
Nov 08, 2023 5.910 6.060 5.715 5.900 21,661 -0.10(-1.67%)
Nov 07, 2023 5.900 6.170 5.670 6.000 29,564 +0.00(+0.00%)
Nov 06, 2023 5.910 6.240 5.800 6.000 99,256 +0.00(+0.00%)
Nov 03, 2023 6.190 6.300 5.890 6.000 52,140 +0.00(+0.00%)
Nov 02, 2023 6.630 6.980 5.970 6.000 46,766 -0.48(-7.41%)
Nov 01, 2023 7.050 7.150 6.330 6.480 52,913 -0.55(-7.82%)
Oct 31, 2023 5.890 7.205 5.890 7.030 54,323 +1.07(+17.95%)
Oct 30, 2023 5.150 6.050 4.810 5.960 77,760 +0.96(+19.20%)
Oct 27, 2023 5.360 5.645 4.940 5.000 61,440 -0.36(-6.72%)
Oct 26, 2023 5.710 6.030 5.260 5.360 26,286 -0.15(-2.72%)
Oct 25, 2023 5.470 5.753 5.460 5.510 32,087 +0.02(+0.36%)
Oct 24, 2023 5.710 5.940 5.400 5.490 32,547 -0.19(-3.35%)
Oct 23, 2023 5.839 6.295 5.510 5.680 33,308 -0.20(-3.40%)
Oct 20, 2023 6.000 6.040 5.790 5.880 26,495 -0.12(-2.00%)
Oct 19, 2023 5.820 6.450 5.770 6.000 63,400 +0.00(+0.00%)
Oct 18, 2023 5.940 6.255 5.750 6.000 60,653 -0.04(-0.66%)
Oct 17, 2023 6.120 6.310 5.700 6.040 76,429 +0.02(+0.33%)
Oct 16, 2023 6.000 6.250 5.880 6.020 82,055 +0.02(+0.33%)
Oct 13, 2023 6.200 6.235 5.910 6.000 57,129 -0.25(-3.92%)
Oct 12, 2023 6.690 6.690 6.240 6.245 48,691 -0.45(-6.65%)
Oct 11, 2023 7.470 7.550 6.520 6.690 55,844 -0.78(-10.44%)
Oct 10, 2023 7.160 7.610 7.160 7.470 64,333 +0.41(+5.81%)
Oct 09, 2023 7.240 7.400 6.950 7.060 18,283 -0.20(-2.75%)
Oct 06, 2023 7.360 7.770 7.010 7.260 33,642 -0.20(-2.68%)
Oct 05, 2023 7.130 7.517 6.980 7.460 43,196 +0.34(+4.78%)
Oct 04, 2023 7.400 7.530 7.120 7.120 36,642 -0.07(-0.97%)
Oct 03, 2023 7.040 7.380 6.740 7.190 44,031 +0.11(+1.55%)
Oct 02, 2023 7.680 7.900 7.010 7.080 51,040 -0.60(-7.81%)
Sep 29, 2023 7.810 7.825 7.600 7.680 21,404 -0.15(-1.92%)
Sep 28, 2023 8.290 9.000 7.760 7.830 27,384 -0.35(-4.28%)
Sep 27, 2023 7.985 8.275 7.820 8.180 46,990 +0.48(+6.23%)
Sep 26, 2023 7.380 7.945 7.380 7.700 23,939 +0.22(+2.94%)
Sep 25, 2023 7.775 7.785 7.480 7.480 21,010 -0.19(-2.48%)
Sep 22, 2023 7.700 7.975 7.420 7.670 33,291 -0.06(-0.78%)
Sep 21, 2023 7.850 7.995 7.310 7.730 43,564 -0.16(-2.03%)
Sep 20, 2023 7.780 7.965 7.720 7.890 11,520 -0.02(-0.25%)
Sep 19, 2023 7.930 8.160 7.710 7.910 17,957 -0.02(-0.25%)
Sep 18, 2023 8.070 8.205 7.740 7.930 29,836 -0.12(-1.49%)
Sep 15, 2023 7.650 8.290 7.460 8.050 289,715 +0.39(+5.09%)
Sep 14, 2023 7.220 7.720 6.840 7.660 72,072 +0.45(+6.24%)
Sep 13, 2023 7.910 7.910 7.060 7.210 50,034 -0.52(-6.73%)
Sep 12, 2023 7.770 8.040 7.540 7.730 48,317 -0.09(-1.15%)
Sep 11, 2023 8.020 8.320 7.535 7.820 40,880 -0.18(-2.25%)
Sep 08, 2023 8.540 8.540 7.880 8.000 39,658 -0.39(-4.65%)
Sep 07, 2023 8.880 8.940 8.140 8.390 60,267 -0.46(-5.20%)
Sep 06, 2023 8.630 8.930 8.180 8.850 66,961 +0.12(+1.37%)
Sep 05, 2023 9.070 9.140 8.530 8.730 65,007 -0.27(-3.00%)
Sep 01, 2023 9.010 9.355 8.830 9.000 38,214 -0.01(-0.11%)
Aug 31, 2023 9.190 9.330 8.880 9.010 69,375 -0.14(-1.53%)
Aug 30, 2023 9.270 9.290 9.060 9.150 22,660 +0.00(+0.00%)
Aug 29, 2023 9.200 9.380 9.030 9.150 29,687 +0.03(+0.33%)
Aug 28, 2023 9.655 9.655 9.010 9.120 19,060 -0.32(-3.39%)
Aug 25, 2023 9.750 9.790 9.140 9.440 14,863 -0.23(-2.38%)
Aug 24, 2023 9.920 10.09 9.500 9.670 30,099 -0.33(-3.30%)
Aug 23, 2023 9.790 10.25 9.600 10.00 32,147 +0.41(+4.28%)
Aug 22, 2023 9.900 10.12 9.470 9.590 40,736 -0.22(-2.24%)
Aug 21, 2023 8.970 10.07 8.790 9.810 72,937 +0.85(+9.49%)
Aug 18, 2023 8.720 9.535 8.720 8.960 29,102 +0.15(+1.70%)
Aug 17, 2023 8.510 9.180 8.460 8.810 44,692 +0.14(+1.61%)
Aug 16, 2023 9.250 9.682 8.560 8.670 55,422 -0.72(-7.67%)
Aug 15, 2023 9.660 9.660 8.750 9.390 63,548 -0.26(-2.69%)
Aug 14, 2023 10.05 10.32 9.570 9.650 39,771 -0.50(-4.93%)
Aug 11, 2023 9.780 10.45 9.780 10.15 34,893 +0.15(+1.50%)
Aug 10, 2023 10.36 10.36 9.930 10.00 25,877 +0.00(+0.00%)
Aug 09, 2023 10.08 10.47 9.920 10.00 51,393 +0.00(+0.00%)
Aug 08, 2023 9.830 10.47 9.830 10.00 46,237 +0.18(+1.83%)
Aug 07, 2023 10.44 10.49 9.400 9.820 47,152 -0.62(-5.94%)
Aug 04, 2023 10.28 10.88 10.21 10.44 60,797 +0.19(+1.85%)
Aug 03, 2023 10.66 10.95 10.11 10.25 48,484 -0.43(-4.03%)
Aug 02, 2023 10.61 10.99 9.760 10.68 53,917 +0.04(+0.38%)
Aug 01, 2023 10.19 10.91 10.09 10.64 77,254 +0.48(+4.72%)
Jul 31, 2023 10.20 10.88 10.14 10.16 69,615 +0.03(+0.30%)
Jul 28, 2023 9.450 10.45 9.450 10.13 82,048 +0.75(+8.00%)
Jul 27, 2023 9.360 9.500 9.150 9.380 42,053 +0.10(+1.08%)
Jul 26, 2023 9.780 9.900 9.100 9.280 79,491 -0.53(-5.40%)
Jul 25, 2023 10.22 10.84 9.560 9.810 52,227 -0.43(-4.20%)
Jul 24, 2023 10.18 10.30 9.750 10.24 45,127 +0.08(+0.79%)
Jul 21, 2023 10.34 11.06 10.08 10.16 125,190 -0.05(-0.49%)
Jul 20, 2023 9.760 10.36 9.300 10.21 52,689 +0.58(+6.02%)
Jul 19, 2023 10.08 10.38 9.450 9.630 64,552 -0.50(-4.94%)
Jul 18, 2023 9.930 10.77 9.930 10.13 53,314 +0.17(+1.71%)
Jul 17, 2023 10.07 10.34 9.081 9.960 62,779 +0.06(+0.61%)
Jul 14, 2023 9.440 10.11 9.035 9.900 42,839 +0.42(+4.43%)
Jul 13, 2023 9.330 9.710 9.100 9.480 33,584 +0.21(+2.27%)
Jul 12, 2023 10.08 10.08 9.020 9.270 53,944 -0.65(-6.55%)
Jul 11, 2023 10.16 10.16 9.720 9.920 81,320 -0.23(-2.27%)
Jul 10, 2023 9.860 10.39 9.860 10.15 64,913 +0.26(+2.63%)
Jul 07, 2023 9.910 10.15 9.650 9.890 41,637 -0.02(-0.20%)
Jul 06, 2023 10.05 10.40 9.600 9.910 92,060 -0.08(-0.80%)
Jul 05, 2023 9.780 10.46 9.400 9.990 89,316 +0.26(+2.67%)
Jul 03, 2023 10.12 10.38 9.570 9.730 35,866 -0.41(-4.04%)
Jun 30, 2023 9.550 10.28 9.550 10.14 168,517 +0.56(+5.85%)
Jun 29, 2023 9.640 9.780 9.210 9.580 52,110 -0.21(-2.15%)
Jun 28, 2023 9.330 9.960 9.190 9.790 74,261 +0.24(+2.51%)
Jun 27, 2023 9.470 10.05 8.900 9.550 159,155 +0.08(+0.84%)
Jun 26, 2023 10.53 10.53 8.720 9.470 222,635 -0.81(-7.88%)
Jun 23, 2023 11.07 11.53 9.860 10.28 2,276,793 -1.01(-8.95%)
Jun 22, 2023 11.20 11.81 11.10 11.29 96,810 +0.13(+1.16%)
Jun 21, 2023 11.26 11.92 11.02 11.16 117,873 -0.26(-2.28%)
Jun 20, 2023 11.17 11.92 10.57 11.42 178,800 +0.21(+1.87%)
Jun 16, 2023 10.22 11.38 8.800 11.21 327,929 +1.36(+13.81%)
Jun 15, 2023 9.610 10.56 9.360 9.850 64,052 +2.61(+36.05%)
May 08, 2023 8.000 8.000 7.010 7.240 81,074 -0.74(-9.27%)
May 05, 2023 8.170 8.800 7.790 7.980 171,431 -0.05(-0.62%)
May 04, 2023 8.680 8.710 7.680 8.030 102,350 -0.77(-8.75%)
May 03, 2023 8.900 9.800 8.800 8.800 97,503 -0.14(-1.57%)
May 02, 2023 10.45 10.65 8.670 8.940 102,018 -1.51(-14.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.