Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
5.79
-0.06 (-1.03%)
Sep 3, 2025, 10:20 AM - Market open
Imunon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.95 | 6.04 | 5.83 | 5.85 | 5.85 | -1.35% | 37,277 |
| Aug 29, 2025 | 6.01 | 6.14 | 5.89 | 5.93 | 5.93 | -1.66% | 40,166 |
| Aug 28, 2025 | 6.21 | 6.35 | 5.98 | 6.03 | 6.03 | -0.50% | 102,586 |
| Aug 27, 2025 | 6.18 | 6.39 | 5.85 | 6.06 | 6.06 | -2.88% | 81,585 |
| Aug 26, 2025 | 6.31 | 6.42 | 6.07 | 6.24 | 6.24 | -1.73% | 60,711 |
| Aug 25, 2025 | 6.50 | 6.55 | 6.27 | 6.35 | 6.35 | -2.31% | 68,905 |
| Aug 22, 2025 | 6.60 | 6.96 | 6.48 | 6.50 | 6.50 | -1.07% | 100,502 |
| Aug 21, 2025 | 6.46 | 6.57 | 6.28 | 6.57 | 6.57 | 1.23% | 14,194 |
| Aug 20, 2025 | 6.39 | 6.52 | 6.17 | 6.49 | 6.49 | 2.85% | 70,494 |
| Aug 19, 2025 | 6.56 | 6.69 | 6.30 | 6.31 | 6.31 | -2.62% | 65,492 |
| Aug 18, 2025 | 6.53 | 6.74 | 6.40 | 6.48 | 6.48 | 1.25% | 70,911 |
| Aug 15, 2025 | 6.45 | 6.75 | 6.40 | 6.40 | 6.40 | -3.03% | 36,361 |
| Aug 14, 2025 | 6.71 | 6.99 | 6.42 | 6.60 | 6.60 | -1.49% | 64,155 |
| Aug 13, 2025 | 6.84 | 7.21 | 6.70 | 6.70 | 6.70 | -2.05% | 95,639 |
| Aug 12, 2025 | 6.89 | 7.19 | 6.65 | 6.84 | 6.84 | -3.39% | 74,893 |
| Aug 11, 2025 | 7.12 | 7.21 | 6.85 | 7.08 | 7.08 | -1.39% | 34,595 |
| Aug 8, 2025 | 7.28 | 7.28 | 6.86 | 7.18 | 7.18 | 3.31% | 57,018 |
| Aug 7, 2025 | 7.33 | 7.55 | 6.45 | 6.95 | 6.95 | -2.70% | 213,187 |
| Aug 6, 2025 | 7.68 | 7.75 | 7.04 | 7.14 | 7.14 | -6.22% | 100,688 |
| Aug 5, 2025 | 7.66 | 7.93 | 7.16 | 7.62 | 7.62 | -4.79% | 153,874 |
| Aug 4, 2025 | 7.39 | 8.19 | 7.39 | 8.00 | 8.00 | 8.24% | 113,201 |
| Aug 1, 2025 | 7.09 | 7.56 | 6.97 | 7.39 | 7.39 | 2.52% | 123,529 |
| Jul 31, 2025 | 6.55 | 7.47 | 6.54 | 7.21 | 7.21 | 8.95% | 383,861 |
| Jul 30, 2025 | 7.37 | 7.98 | 6.34 | 6.62 | 6.62 | -3.06% | 2,767,232 |
| Jul 29, 2025 | 6.37 | 6.84 | 6.29 | 6.83 | 6.83 | 8.87% | 94,954 |
| Jul 28, 2025 | 6.44 | 7.04 | 6.18 | 6.27 | 6.27 | 3.01% | 298,067 |
| Jul 25, 2025 | 6.65 | 6.66 | 5.66 | 6.09 | 6.09 | -7.24% | 323,937 |
| Jul 24, 2025 | 7.02 | 7.02 | 6.52 | 6.56 | 6.56 | -4.19% | 166,984 |
| Jul 23, 2025 | 7.24 | 7.80 | 6.48 | 6.85 | 6.85 | -15.80% | 359,846 |
| Jul 22, 2025 | 7.05 | 8.13 | 7.05 | 8.13 | 8.13 | 11.36% | 163,909 |
| Jul 21, 2025 | 7.44 | 7.86 | 7.19 | 7.30 | 7.30 | 1.44% | 139,246 |
| Jul 18, 2025 | 7.77 | 7.92 | 7.07 | 7.20 | 7.20 | -8.50% | 235,442 |
| Jul 17, 2025 | 6.52 | 10.40 | 6.52 | 7.87 | 7.87 | 22.30% | 3,870,065 |
| Jul 16, 2025 | 7.11 | 7.17 | 6.29 | 6.43 | 6.43 | -7.25% | 129,844 |
| Jul 15, 2025 | 6.57 | 6.99 | 6.35 | 6.94 | 6.94 | 2.27% | 295,611 |
| Jul 14, 2025 | 7.83 | 7.89 | 6.72 | 6.78 | 6.78 | -14.06% | 183,276 |
| Jul 11, 2025 | 8.61 | 8.74 | 7.83 | 7.89 | 7.89 | -6.90% | 78,170 |
| Jul 10, 2025 | 9.20 | 9.39 | 8.31 | 8.48 | 8.48 | -8.45% | 90,117 |
| Jul 9, 2025 | 9.39 | 9.56 | 9.20 | 9.26 | 9.26 | -2.66% | 62,006 |
| Jul 8, 2025 | 9.23 | 9.91 | 9.23 | 9.51 | 9.51 | -0.08% | 34,416 |
| Jul 7, 2025 | 10.04 | 10.17 | 9.26 | 9.52 | 9.52 | -7.61% | 78,319 |
| Jul 3, 2025 | 10.44 | 10.69 | 10.06 | 10.31 | 10.31 | -1.24% | 36,362 |
| Jul 2, 2025 | 10.44 | 10.67 | 10.05 | 10.44 | 10.44 | 2.40% | 54,055 |
| Jul 1, 2025 | 10.44 | 10.44 | 9.87 | 10.19 | 10.19 | -2.35% | 59,092 |
| Jun 30, 2025 | 9.91 | 11.19 | 9.11 | 10.44 | 10.44 | 8.11% | 136,162 |
| Jun 27, 2025 | 10.68 | 10.69 | 9.52 | 9.65 | 9.65 | -7.34% | 66,561 |
| Jun 26, 2025 | 10.57 | 10.96 | 10.17 | 10.42 | 10.42 | -4.43% | 76,999 |
| Jun 25, 2025 | 11.67 | 11.87 | 10.44 | 10.90 | 10.90 | -5.85% | 77,986 |
| Jun 24, 2025 | 12.00 | 12.47 | 11.09 | 11.58 | 11.58 | -3.71% | 73,147 |
| Jun 23, 2025 | 12.91 | 13.17 | 12.02 | 12.02 | 12.02 | -9.63% | 110,496 |