IMRX(IMRX)
IMRX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.95 | $5.27 | $4.90 | $5.22 | 1.03M |
| 5/20/2026 | $4.86 | $5.11 | $4.85 | $5.02 | 630,447 |
| 5/19/2026 | $4.91 | $4.93 | $4.81 | $4.89 | 696,800 |
| 5/18/2026 | $5.07 | $5.19 | $4.86 | $4.87 | 1.08M |
| 5/15/2026 | $5.10 | $5.25 | $5.03 | $5.16 | 651,000 |
| 5/14/2026 | $5.36 | $5.42 | $5.06 | $5.14 | 880,819 |
| 5/13/2026 | $5.21 | $5.39 | $5.11 | $5.38 | 499,649 |
| 5/12/2026 | $5.20 | $5.26 | $5.03 | $5.18 | 536,777 |
| 5/11/2026 | $5.24 | $5.46 | $5.20 | $5.20 | 557,973 |
| 5/8/2026 | $5.22 | $5.26 | $5.11 | $5.22 | 497,108 |
| 5/7/2026 | $5.21 | $5.27 | $5.10 | $5.22 | 566,400 |
| 5/6/2026 | $5.40 | $5.40 | $5.06 | $5.19 | 1.06M |
| 5/5/2026 | $5.45 | $5.51 | $5.16 | $5.34 | 682,444 |
| 5/4/2026 | $5.40 | $5.53 | $5.32 | $5.39 | 791,620 |
| 5/1/2026 | $5.22 | $5.44 | $5.18 | $5.37 | 647,441 |
| 4/30/2026 | $5.26 | $5.38 | $5.16 | $5.24 | 762,008 |
| 4/29/2026 | $5.25 | $5.34 | $5.16 | $5.25 | 563,781 |
| 4/28/2026 | $5.76 | $5.99 | $5.20 | $5.23 | 1.15M |
| 4/27/2026 | $6.04 | $6.22 | $5.72 | $5.76 | 761,509 |
| 4/24/2026 | $6.17 | $6.22 | $5.82 | $6.04 | 748,022 |
| 4/23/2026 | $5.89 | $6.15 | $5.80 | $6.13 | 932,042 |
| 4/22/2026 | $5.59 | $5.92 | $5.51 | $5.89 | 902,506 |
| 4/21/2026 | $5.54 | $5.72 | $5.47 | $5.55 | 735,732 |
| 4/20/2026 | $5.64 | $5.68 | $5.28 | $5.53 | 712,577 |
| 4/17/2026 | $5.73 | $5.86 | $5.50 | $5.56 | 823,200 |
| 4/16/2026 | $5.75 | $5.76 | $5.43 | $5.57 | 1.05M |
| 4/15/2026 | $5.44 | $5.75 | $5.25 | $5.75 | 894,587 |
| 4/14/2026 | $5.77 | $5.83 | $5.39 | $5.41 | 997,626 |
| 4/13/2026 | $5.52 | $5.85 | $5.47 | $5.70 | 779,100 |
| 4/10/2026 | $5.63 | $5.77 | $5.45 | $5.52 | 573,717 |
| 4/9/2026 | $5.42 | $5.68 | $5.38 | $5.66 | 876,106 |
| 4/8/2026 | $5.40 | $5.54 | $5.32 | $5.50 | 518,421 |
| 4/7/2026 | $5.36 | $5.37 | $5.18 | $5.23 | 934,817 |
| 4/6/2026 | $5.47 | $5.58 | $5.32 | $5.40 | 656,400 |
| 4/2/2026 | $5.19 | $5.59 | $5.19 | $5.45 | 597,449 |
| 4/1/2026 | $5.32 | $5.53 | $5.25 | $5.33 | 532,201 |
| 3/31/2026 | $4.96 | $5.28 | $4.93 | $5.27 | 545,400 |
| 3/30/2026 | $4.99 | $5.06 | $4.85 | $4.88 | 581,100 |
| 3/27/2026 | $5.18 | $5.21 | $4.93 | $4.96 | 453,849 |
| 3/26/2026 | $5.27 | $5.53 | $5.19 | $5.22 | 458,400 |
| 3/25/2026 | $5.28 | $5.50 | $5.27 | $5.32 | 545,526 |
| 3/24/2026 | $5.06 | $5.27 | $4.99 | $5.23 | 582,821 |
| 3/23/2026 | $5.02 | $5.17 | $4.80 | $5.12 | 709,900 |
| 3/20/2026 | $4.81 | $5.03 | $4.76 | $5.02 | 7.29M |
| 3/19/2026 | $4.70 | $4.91 | $4.67 | $4.86 | 1.11M |
| 3/18/2026 | $4.82 | $4.86 | $4.67 | $4.78 | 1.21M |
| 3/17/2026 | $4.92 | $4.95 | $4.70 | $4.80 | 1.55M |
| 3/16/2026 | $5.05 | $5.11 | $4.91 | $4.96 | 931,800 |
| 3/13/2026 | $5.47 | $5.52 | $4.92 | $5.05 | 1.52M |
| 3/12/2026 | $5.66 | $5.70 | $5.39 | $5.45 | 595,115 |
| 3/11/2026 | $5.53 | $5.77 | $5.52 | $5.65 | 521,259 |
| 3/10/2026 | $5.64 | $5.82 | $5.61 | $5.62 | 594,000 |
| 3/9/2026 | $5.22 | $5.67 | $5.17 | $5.62 | 1.04M |
| 3/6/2026 | $4.85 | $5.39 | $4.83 | $5.33 | 969,700 |
| 3/5/2026 | $5.10 | $5.12 | $4.88 | $4.98 | 943,019 |
| 3/4/2026 | $4.98 | $5.19 | $4.92 | $5.17 | 710,800 |
| 3/3/2026 | $4.88 | $5.21 | $4.87 | $4.95 | 1.03M |
| 3/2/2026 | $4.85 | $5.10 | $4.84 | $5.00 | 777,100 |
| 2/27/2026 | $4.95 | $5.10 | $4.94 | $4.99 | 812,927 |
| 2/26/2026 | $5.21 | $5.21 | $4.94 | $4.99 | 674,866 |
| 2/25/2026 | $5.10 | $5.30 | $5.10 | $5.24 | 542,500 |
| 2/24/2026 | $4.92 | $5.11 | $4.92 | $5.10 | 655,500 |
| 2/23/2026 | $5.00 | $5.16 | $4.93 | $4.96 | 620,393 |