Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
IMRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.39 | 0.01 | 0.72% | 1.39 | 1.44 | 1.34 | 158,858 |
| May 30 2024 | 1.38 | -0.07 | -4.83% | 1.50 | 1.5243 | 1.38 | 156,612 |
| May 29 2024 | 1.45 | 0.01 | 0.69% | 1.44 | 1.50 | 1.37 | 195,999 |
| May 28 2024 | 1.44 | 0.05 | 3.60% | 1.45 | 1.50 | 1.35 | 171,158 |
| May 24 2024 | 1.39 | -0.03 | -2.11% | 1.44 | 1.45 | 1.36 | 183,285 |
| May 23 2024 | 1.42 | -0.13 | -8.39% | 1.55 | 1.55 | 1.41 | 170,041 |
| May 22 2024 | 1.55 | 0.01 | 0.65% | 1.55 | 1.59 | 1.45 | 297,048 |
| May 21 2024 | 1.54 | 0.07 | 4.76% | 1.49 | 1.55 | 1.46 | 100,729 |
| May 20 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.55 | 1.45 | 95,671 |
| May 17 2024 | 1.47 | -0.07 | -4.55% | 1.57 | 1.57 | 1.46 | 184,023 |
| May 16 2024 | 1.54 | -0.03 | -1.91% | 1.56 | 1.6384 | 1.50 | 123,178 |
| May 15 2024 | 1.57 | -0.03 | -1.88% | 1.63 | 1.6394 | 1.54 | 106,318 |
| May 14 2024 | 1.60 | 0.01 | 0.63% | 1.59 | 1.63 | 1.56 | 135,033 |
| May 13 2024 | 1.59 | 0.14 | 9.66% | 1.45 | 1.60 | 1.45 | 174,347 |
| May 10 2024 | 1.45 | -0.11 | -7.05% | 1.59 | 1.59 | 1.40 | 252,265 |
| May 09 2024 | 1.56 | -0.07 | -4.29% | 1.63 | 1.63 | 1.52 | 177,497 |
| May 08 2024 | 1.63 | 0.07 | 4.49% | 1.55 | 1.72 | 1.53 | 258,509 |
| May 07 2024 | 1.56 | -0.09 | -5.45% | 1.66 | 1.66 | 1.52 | 268,551 |
| May 06 2024 | 1.65 | 0.01 | 0.61% | 1.64 | 1.7783 | 1.58 | 319,002 |
| May 03 2024 | 1.64 | 0.08 | 5.13% | 1.73 | 1.73 | 1.60 | 340,540 |
| May 02 2024 | 1.56 | 0.03 | 1.96% | 1.55 | 1.63 | 1.51 | 313,061 |
| May 01 2024 | 1.53 | 0.11 | 7.75% | 1.46 | 1.60 | 1.38 | 953,284 |
| Apr 30 2024 | 1.42 | -0.06 | -4.05% | 1.49 | 1.58 | 1.39 | 573,287 |
| Apr 29 2024 | 1.48 | 0.01 | 0.68% | 1.49 | 1.53 | 1.38 | 596,693 |
| Apr 26 2024 | 1.47 | 0.04 | 2.80% | 1.43 | 1.51 | 1.43 | 295,784 |
| Apr 25 2024 | 1.43 | -0.07 | -4.67% | 1.53 | 1.53 | 1.40 | 377,004 |
| Apr 24 2024 | 1.50 | -0.13 | -7.98% | 1.63 | 1.65 | 1.47 | 471,243 |
| Apr 23 2024 | 1.63 | -0.09 | -5.23% | 1.71 | 1.73 | 1.60 | 330,639 |
| Apr 22 2024 | 1.72 | -0.08 | -4.44% | 1.77 | 1.79 | 1.69 | 331,236 |
| Apr 19 2024 | 1.80 | 0.03 | 1.69% | 1.79 | 1.82 | 1.56 | 515,620 |
| Apr 18 2024 | 1.77 | -0.09 | -4.84% | 1.89 | 1.89 | 1.76 | 177,971 |
| Apr 17 2024 | 1.86 | 0.02 | 1.09% | 1.87 | 1.97 | 1.82 | 295,334 |
| Apr 16 2024 | 1.84 | -0.08 | -3.92% | 1.89 | 1.96 | 1.75 | 660,767 |
| Apr 15 2024 | 1.915 | -0.19 | -8.81% | 2.07 | 2.08 | 1.89 | 856,865 |
| Apr 12 2024 | 2.10 | 0.02 | 0.96% | 2.08 | 2.14 | 2.03 | 257,603 |
| Apr 11 2024 | 2.08 | 0.07 | 3.48% | 2.05 | 2.11 | 1.93 | 719,780 |
| Apr 10 2024 | 2.01 | -0.18 | -8.22% | 2.0989 | 2.165 | 1.9752 | 1,267,332 |
| Apr 09 2024 | 2.19 | 0.07 | 3.30% | 2.12 | 2.22 | 2.05 | 396,402 |
| Apr 08 2024 | 2.12 | -0.07 | -3.20% | 2.20 | 2.31 | 2.00 | 749,418 |
| Apr 05 2024 | 2.19 | -0.16 | -6.81% | 2.34 | 2.36 | 2.17 | 530,591 |
| Apr 04 2024 | 2.35 | -0.05 | -2.08% | 2.45 | 2.52 | 2.2761 | 466,628 |
| Apr 03 2024 | 2.40 | -0.10 | -4.00% | 2.49 | 2.60 | 2.36 | 448,914 |
| Apr 02 2024 | 2.50 | -0.25 | -9.09% | 2.72 | 2.73 | 2.46 | 496,231 |
| Apr 01 2024 | 2.75 | -0.14 | -4.84% | 2.83 | 3.15 | 2.75 | 1,457,650 |
| Mar 28 2024 | 2.89 | 0.46 | 18.93% | 2.42 | 2.97 | 2.40 | 959,467 |
| Mar 27 2024 | 2.43 | 0.04 | 1.67% | 2.42 | 2.48 | 2.26 | 705,205 |
| Mar 26 2024 | 2.39 | -0.14 | -5.53% | 2.52 | 2.61 | 2.35 | 622,525 |
| Mar 25 2024 | 2.53 | -0.02 | -0.78% | 2.67 | 2.67 | 2.50 | 480,182 |
| Mar 22 2024 | 2.55 | -0.18 | -6.59% | 2.55 | 2.71 | 2.45 | 707,358 |
| Mar 21 2024 | 2.73 | -0.05 | -1.80% | 2.79 | 2.8675 | 2.57 | 967,778 |
| Mar 20 2024 | 2.78 | 0.21 | 8.17% | 2.79 | 2.99 | 2.72 | 1,456,148 |
| Mar 19 2024 | 2.57 | 0.01 | 0.39% | 2.56 | 2.96 | 2.50 | 1,550,571 |
| Mar 18 2024 | 2.56 | 0.65 | 34.03% | 1.96 | 3.24 | 1.96 | 13,804,447 |
| Mar 15 2024 | 1.91 | -0.99 | -34.14% | 2.82 | 2.85 | 1.90 | 3,556,291 |
| Mar 14 2024 | 2.90 | -2.98 | -50.68% | 4.64 | 5.0093 | 2.80 | 6,192,769 |
| Mar 13 2024 | 5.88 | 0.02 | 0.43% | 5.83 | 6.0001 | 5.71 | 41,738 |
| Mar 12 2024 | 5.855 | -0.08 | -1.35% | 5.97 | 6.2099 | 5.85 | 68,141 |
| Mar 11 2024 | 5.935 | -0.63 | -9.53% | 6.60 | 6.65 | 5.90 | 158,453 |
| Mar 08 2024 | 6.56 | -0.12 | -1.80% | 6.78 | 6.78 | 6.51 | 46,326 |
| Mar 07 2024 | 6.68 | 0.28 | 4.37% | 6.49 | 6.71 | 6.295 | 118,142 |
| Mar 06 2024 | 6.40 | 0.20 | 3.23% | 6.33 | 6.72 | 6.23 | 214,187 |
| Mar 05 2024 | 6.20 | 0.05 | 0.81% | 6.35 | 6.50 | 6.05 | 137,267 |
