Skip to main content
Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
0.897
0.00 (0.04%)
Jan 22, 2025, 2:02 PM EST - Market open

Imunon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.910.910.880.900.90-1.82%81,846
Jan 17, 20250.880.910.870.910.911.68%84,811
Jan 16, 20250.890.910.870.900.900.91%36,103
Jan 15, 20250.910.910.870.890.89-0.40%93,385
Jan 14, 20250.930.930.880.890.89-2.47%43,822
Jan 13, 20250.920.950.900.920.921.80%138,943
Jan 10, 20250.910.950.840.900.90-1.06%102,177
Jan 8, 20250.990.990.890.910.91-7.17%201,898
Jan 7, 20250.960.990.940.980.98-0.35%126,800
Jan 6, 20251.021.050.970.980.98-3.61%276,327
Jan 3, 20251.051.080.971.021.02-2.86%376,149
Jan 2, 20250.951.070.921.051.0510.53%647,910
Dec 31, 20240.820.960.820.950.9515.15%593,939
Dec 30, 20240.800.830.780.830.834.04%271,882
Dec 27, 20240.780.810.770.790.790.38%152,129
Dec 26, 20240.800.820.780.790.79-3.07%202,336
Dec 24, 20240.800.820.790.820.823.07%167,587
Dec 23, 20240.810.820.760.790.79-4.73%387,186
Dec 20, 20240.890.890.810.830.83-2.83%1,036,662
Dec 19, 20240.840.890.810.850.852.85%3,513,547
Dec 18, 20240.870.870.830.830.83-4.23%57,633
Dec 17, 20240.830.880.820.870.873.24%135,124
Dec 16, 20240.840.850.800.840.84-0.53%110,239
Dec 13, 20240.850.850.820.840.84-0.61%123,391
Dec 12, 20240.860.860.840.850.851.13%130,896
Dec 11, 20240.880.890.800.840.84-6.54%333,405
Dec 10, 20240.850.920.840.900.904.53%684,645
Dec 9, 20240.870.870.830.860.862.13%60,872
Dec 6, 20240.850.870.830.840.84-0.92%101,266
Dec 5, 20240.860.860.830.850.85-0.62%69,918
Dec 4, 20240.860.880.820.860.860.13%85,219
Dec 3, 20240.860.880.830.850.85-1.31%163,385
Dec 2, 20240.880.880.840.870.873.02%183,564
Nov 29, 20240.860.870.830.840.84-1.87%52,699
Nov 27, 20240.840.870.830.860.863.27%137,736
Nov 26, 20240.840.860.800.830.831.94%178,001
Nov 25, 20240.840.870.770.810.810.14%447,434
Nov 22, 20240.690.830.690.810.8117.17%296,790
Nov 21, 20240.660.700.640.690.691.32%237,133
Nov 20, 20240.690.690.650.680.68-1.01%245,946
Nov 19, 20240.700.700.670.690.69-0.69%104,424
Nov 18, 20240.740.740.680.700.70-3.44%92,795
Nov 15, 20240.760.760.670.720.72-3.66%164,653
Nov 14, 20240.780.790.700.750.750.17%165,639
Nov 13, 20240.800.830.710.750.75-3.69%289,555
Nov 12, 20240.830.840.760.780.78-6.44%457,590
Nov 11, 20240.830.830.770.830.833.60%228,128
Nov 8, 20240.820.850.790.800.80-2.63%290,448
Nov 7, 20240.941.080.770.820.82-12.34%762,977
Nov 6, 20240.991.000.940.940.94-4.41%169,941
Nov 5, 20240.971.020.960.980.980.04%219,065
Nov 4, 20240.930.980.930.980.983.15%89,836
Nov 1, 20240.960.960.930.950.952.15%84,964
Oct 31, 20240.960.970.920.930.93-3.11%76,503
Oct 30, 20240.970.970.940.960.960.09%196,086
Oct 29, 20240.970.980.940.960.96-0.72%141,470
Oct 28, 20240.940.970.920.970.974.15%133,042
Oct 25, 20240.930.930.920.930.930.82%39,018
Oct 24, 20240.950.950.910.920.92-2.46%205,384
Oct 23, 20240.970.970.940.940.94-2.78%110,591
Oct 22, 20240.990.990.960.970.97-2.25%61,586
Oct 21, 20241.021.020.950.990.990.71%239,148
Oct 18, 20240.971.000.970.990.990.69%59,133
Oct 17, 20241.001.000.950.980.98-2.12%221,978
Oct 16, 20241.011.010.961.001.000.37%208,661
Oct 15, 20241.051.050.981.001.00-3.28%312,267
Oct 14, 20241.031.051.011.031.030.98%100,465
Oct 11, 20241.021.031.001.021.020.99%44,113
Oct 10, 20241.001.031.001.011.01-0.49%60,046
Oct 9, 20241.001.021.001.021.021.50%55,010
Oct 8, 20241.021.031.001.001.00-1.96%120,074
Oct 7, 20241.071.071.011.021.02-5.56%154,306
Oct 4, 20241.011.081.011.081.086.93%247,364
Oct 3, 20240.991.040.991.011.011.02%110,775
Oct 2, 20241.061.071.001.001.00-5.68%309,672
Oct 1, 20241.051.071.021.061.06-177,383
Sep 30, 20241.011.071.011.061.061.92%196,130
Sep 27, 20241.011.051.011.041.042.97%211,366
Sep 26, 20241.011.051.011.011.01-241,629
Sep 25, 20241.021.050.991.011.01-1.94%306,605
Sep 24, 20241.041.040.991.031.03-213,298
Sep 23, 20241.071.071.031.031.03-204,399
Sep 20, 20241.071.070.951.031.03-3.74%510,984
Sep 19, 20241.141.161.061.071.07-6.14%294,289
Sep 18, 20241.151.211.101.141.14-626,980
Sep 17, 20241.081.151.061.141.145.56%297,413
Sep 16, 20241.041.101.031.081.083.85%160,178
Sep 13, 20241.101.101.031.041.04-4.59%197,346
Sep 12, 20241.111.111.081.091.09-1.36%91,396
Sep 11, 20241.101.131.101.111.110.45%221,673
Sep 10, 20241.091.151.051.101.102.80%265,746
Sep 9, 20241.031.101.021.071.072.88%175,025
Sep 6, 20241.021.070.991.041.040.97%373,472
Sep 5, 20241.061.081.021.031.03-1.90%173,765
Sep 4, 20241.121.131.041.051.05-7.08%298,090
Sep 3, 20241.151.161.121.131.13-1.74%134,822
Aug 30, 20241.121.171.101.151.155.50%333,167
Aug 29, 20241.141.171.091.091.09-4.39%319,971
Aug 28, 20241.141.211.121.141.14-1.72%261,247
Aug 27, 20241.221.251.151.161.16-4.92%235,209