Imunon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	1.06	1.07	1.05	1.06	-	0.48%	41,898
Mar 31, 2025	1.07	1.07	1.01	1.05	1.05	-3.67%	111,140
Mar 28, 2025	1.16	1.16	1.07	1.09	1.09	-4.39%	156,835
Mar 27, 2025	1.05	1.18	1.05	1.14	1.14	9.62%	353,428
Mar 26, 2025	1.00	1.05	1.00	1.04	1.04	4.01%	125,594
Mar 25, 2025	1.15	1.15	0.97	1.00	1.00	-6.11%	368,215
Mar 24, 2025	0.95	1.08	0.93	1.07	1.07	12.11%	295,589
Mar 21, 2025	0.96	0.97	0.90	0.95	0.95	-0.41%	17,236
Mar 20, 2025	0.91	0.97	0.91	0.95	0.95	2.88%	46,132
Mar 19, 2025	0.87	0.97	0.85	0.93	0.93	6.56%	206,259
Mar 18, 2025	0.86	0.89	0.86	0.87	0.87	-2.24%	9,331
Mar 17, 2025	0.85	0.93	0.85	0.89	0.89	2.88%	166,750
Mar 14, 2025	0.88	0.88	0.85	0.87	0.87	-1.42%	68,169
Mar 13, 2025	0.89	0.90	0.85	0.88	0.88	-0.61%	134,386
Mar 12, 2025	0.90	0.90	0.87	0.88	0.88	-1.89%	132,241
Mar 11, 2025	0.91	0.91	0.86	0.90	0.90	1.12%	46,577
Mar 10, 2025	0.90	0.93	0.88	0.89	0.89	-1.66%	37,040
Mar 7, 2025	0.89	0.92	0.88	0.91	0.91	1.69%	36,729
Mar 6, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	24,226
Mar 5, 2025	0.87	0.90	0.87	0.88	0.88	4.14%	26,497
Mar 4, 2025	0.85	0.87	0.85	0.85	0.85	-3.27%	43,010
Mar 3, 2025	0.93	0.94	0.86	0.87	0.87	-1.92%	119,245
Feb 28, 2025	0.81	0.91	0.79	0.89	0.89	9.96%	227,135
Feb 27, 2025	0.81	0.84	0.78	0.81	0.81	0.67%	249,039
Feb 26, 2025	0.82	0.84	0.78	0.80	0.80	-3.18%	216,462
Feb 25, 2025	0.87	0.88	0.78	0.83	0.83	-3.57%	242,897
Feb 24, 2025	0.91	0.91	0.85	0.86	0.86	-6.22%	107,872
Feb 21, 2025	0.89	0.92	0.87	0.92	0.92	5.39%	83,182
Feb 20, 2025	0.86	0.92	0.86	0.87	0.87	-1.47%	153,437
Feb 19, 2025	0.85	0.90	0.81	0.89	0.89	2.67%	899,743
Feb 18, 2025	0.89	0.91	0.85	0.86	0.86	-4.22%	57,167
Feb 14, 2025	0.90	0.93	0.88	0.90	0.90	-	83,930
Feb 13, 2025	0.90	0.92	0.87	0.90	0.90	1.13%	48,997
Feb 12, 2025	0.90	0.91	0.87	0.89	0.89	-	49,944
Feb 11, 2025	0.88	0.91	0.88	0.89	0.89	-0.12%	60,504
Feb 10, 2025	0.90	0.92	0.89	0.89	0.89	-0.78%	81,887
Feb 7, 2025	0.89	0.91	0.87	0.90	0.90	-0.14%	112,119
Feb 6, 2025	0.90	0.93	0.88	0.90	0.90	-3.30%	113,373
Feb 5, 2025	0.90	0.94	0.87	0.93	0.93	3.45%	120,663
Feb 4, 2025	0.87	0.97	0.87	0.90	0.90	3.33%	153,728
Feb 3, 2025	0.86	0.91	0.86	0.87	0.87	-1.69%	101,182
Jan 31, 2025	0.91	0.92	0.88	0.89	0.89	-2.78%	58,886
Jan 30, 2025	0.90	0.93	0.90	0.91	0.91	1.08%	31,198
Jan 29, 2025	0.95	0.96	0.87	0.90	0.90	-1.42%	115,938
Jan 28, 2025	0.95	0.97	0.88	0.91	0.91	-2.48%	236,783
Jan 27, 2025	0.98	0.99	0.91	0.94	0.94	-2.18%	71,772
Jan 24, 2025	1.01	1.02	0.94	0.96	0.96	0.02%	334,066
Jan 23, 2025	0.90	0.98	0.90	0.96	0.96	7.56%	175,315
Jan 22, 2025	0.89	0.91	0.86	0.89	0.89	-0.70%	122,374
Jan 21, 2025	0.91	0.91	0.88	0.90	0.90	-1.82%	81,846