Stockscreener 앱 받기
2.11
3.43%
0.07
시간 외 거래:
2.10
-0.010
-0.47%
Immuneering Corp 주식 (IMRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.23 | $2.03 | $0.20 | 478,243.0 | +3.43% |
| 2024-11-20 | $2.09 | $1.98 | $0.11 | 175,361.0 | +0.00% |
| 2024-11-19 | $2.12 | $1.79 | $0.33 | 509,126.0 | +13.33% |
| 2024-11-18 | $1.87 | $1.76 | $0.11 | 209,008.0 | +0.00% |
| 2024-11-15 | $1.90 | $1.75 | $0.15 | 379,219.0 | -7.22% |
| 2024-11-14 | $2.17 | $1.85 | $0.32 | 1,481,740.0 | +13.45% |
| 2024-11-13 | $1.86 | $1.68 | $0.1775 | 293,703.0 | -6.56% |
| 2024-11-12 | $1.90 | $1.80 | $0.10 | 227,487.0 | -3.68% |
| 2024-11-11 | $1.97 | $1.83 | $0.1399 | 240,110.0 | +0.00% |
| 2024-11-08 | $1.95 | $1.80 | $0.15 | 238,617.0 | -1.55% |
| 2024-11-07 | $1.99 | $1.90 | $0.0899 | 246,199.0 | +0.52% |
| 2024-11-06 | $2.02 | $1.89 | $0.13 | 225,730.0 | -2.04% |
| 2024-11-05 | $1.98 | $1.86 | $0.12 | 183,503.0 | +5.38% |
| 2024-11-04 | $1.91 | $1.83 | $0.08 | 183,988.0 | -0.53% |
| 2024-11-01 | $1.95 | $1.84 | $0.108 | 151,632.0 | +0.54% |
| 2024-10-31 | $1.93 | $1.81 | $0.12 | 283,348.0 | -3.12% |
| 2024-10-30 | $2.00 | $1.92 | $0.0807 | 318,716.0 | -3.03% |
| 2024-10-29 | $2.16 | $1.97 | $0.19 | 336,206.0 | -7.48% |
| 2024-10-28 | $2.16 | $2.01 | $0.15 | 252,961.0 | +6.47% |
| 2024-10-25 | $2.16 | $2.01 | $0.15 | 394,082.0 | -6.51% |
| 2024-10-24 | $2.21 | $2.07 | $0.1394 | 455,587.0 | -0.46% |
| 2024-10-23 | $2.21 | $2.09 | $0.12 | 362,382.0 | -1.82% |
Immuneering Corp 주식 (IMRX) 연도별 가격 이력
이 심층 분석에서는 Immuneering Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IMRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Immuneering Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Immuneering Corp 주식 (IMRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.23 | $1.68 | $0.5475 | 5,701,909.0 | +13.44% |
| 2024-10 | $2.70 | $1.81 | $0.89 | 39,858,338.0 | -25.30% |
| 2024-09 | $3.83 | $1.12 | $2.71 | 301,677,212.0 | +124.32% |
| 2024-08 | $1.77 | $1.00 | $0.77 | 81,234,424.0 | -1.77% |
| 2024-07 | $1.40 | $1.05 | $0.3489 | 8,206,561.0 | -11.72% |
| 2024-06 | $2.01 | $1.28 | $0.73 | 6,551,035.0 | -7.91% |
| 2024-05 | $1.78 | $1.34 | $0.4383 | 5,147,839.0 | -2.11% |
| 2024-04 | $3.15 | $1.38 | $1.77 | 12,253,790.0 | -50.87% |
| 2024-03 | $7.68 | $1.90 | $5.78 | 32,068,746.0 | -53.39% |
| 2024-02 | $7.26 | $5.24 | $2.02 | 946,711.0 | +5.62% |
| 2024-01 | $7.56 | $5.56 | $2.00 | 971,633.0 | -20.14% |
Immuneering Corp 주식 (IMRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.89 | $6.48 | $2.41 | 1,590,236.0 | +12.04% |
| 2023-11 | $8.00 | $4.56 | $3.44 | 1,536,567.0 | -6.69% |
| 2023-10 | $7.90 | $4.81 | $3.09 | 1,079,480.0 | -8.46% |
| 2023-09 | $9.36 | $6.84 | $2.52 | 1,047,933.0 | -14.76% |
| 2023-08 | $10.99 | $8.46 | $2.53 | 1,009,814.0 | -11.32% |
| 2023-07 | $11.06 | $9.02 | $2.04 | 1,264,513.0 | +0.20% |
| 2023-06 | $11.92 | $7.68 | $4.24 | 4,510,124.0 | +30.84% |
| 2023-05 | $11.30 | $6.02 | $5.28 | 1,648,440.0 | -29.42% |
| 2023-04 | $14.29 | $8.00 | $6.29 | 1,555,976.0 | +13.08% |
| 2023-03 | $11.08 | $4.63 | $6.45 | 1,312,168.0 | +98.57% |
| 2023-02 | $5.75 | $3.70 | $2.05 | 809,720.0 | +16.71% |
| 2023-01 | $4.85 | $3.89 | $0.96 | 613,543.0 | -13.61% |
Immuneering Corp 주식 (IMRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.09 | $3.87 | $3.22 | 1,066,879.0 | -25.27% |
| 2022-11 | $14.01 | $6.12 | $7.89 | 815,117.0 | -53.14% |
| 2022-10 | $15.82 | $11.07 | $4.75 | 1,231,905.0 | -3.28% |
| 2022-09 | $16.17 | $5.12 | $11.05 | 1,483,300.0 | +156.63% |
| 2022-08 | $7.53 | $5.15 | $2.38 | 375,295.0 | -14.42% |
| 2022-07 | $7.80 | $4.53 | $3.27 | 846,049.0 | +20.52% |
| 2022-06 | $6.71 | $3.82 | $2.89 | 3,710,958.0 | +20.76% |
| 2022-05 | $5.78 | $3.74 | $2.04 | 2,085,799.0 | -9.86% |
| 2022-04 | $7.92 | $4.89 | $3.03 | 2,697,491.0 | -23.18% |
| 2022-03 | $8.20 | $6.27 | $1.93 | 5,522,957.0 | -13.39% |
| 2022-02 | $10.60 | $6.61 | $3.99 | 2,722,362.0 | -25.30% |
| 2022-01 | $17.36 | $9.78 | $7.58 | 1,653,792.0 | -38.16% |
0.93%
3.55%
자본화:
|
볼륨(24시간):