Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
5.37
-0.07 (-1.29%)
At close: Oct 3, 2025, 4:00 PM EDT
5.26
-0.11 (-2.05%)
After-hours: Oct 3, 2025, 7:24 PM EDT
Imunon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.40 | 5.55 | 5.25 | 5.37 | 5.37 | -1.29% | 86,262 |
| Oct 2, 2025 | 5.26 | 5.44 | 5.21 | 5.44 | 5.44 | 3.62% | 57,858 |
| Oct 1, 2025 | 5.16 | 5.30 | 5.09 | 5.25 | 5.25 | 2.34% | 43,445 |
| Sep 30, 2025 | 5.17 | 5.23 | 5.03 | 5.13 | 5.13 | -0.97% | 39,801 |
| Sep 29, 2025 | 5.33 | 5.35 | 5.17 | 5.18 | 5.18 | - | 95,237 |
| Sep 26, 2025 | 5.20 | 5.23 | 5.12 | 5.18 | 5.18 | -0.19% | 32,966 |
| Sep 25, 2025 | 5.04 | 5.32 | 5.04 | 5.19 | 5.19 | 1.17% | 60,214 |
| Sep 24, 2025 | 5.08 | 5.30 | 5.02 | 5.13 | 5.13 | 0.39% | 87,273 |
| Sep 23, 2025 | 5.22 | 5.44 | 5.11 | 5.11 | 5.11 | -0.78% | 224,034 |
| Sep 22, 2025 | 5.30 | 5.65 | 5.00 | 5.15 | 5.15 | 3.41% | 1,209,529 |
| Sep 19, 2025 | 5.11 | 5.24 | 4.70 | 4.98 | 4.98 | -2.35% | 448,631 |
| Sep 18, 2025 | 5.12 | 5.50 | 5.10 | 5.10 | 5.10 | 1.19% | 96,765 |
| Sep 17, 2025 | 5.42 | 5.53 | 4.98 | 5.04 | 5.04 | -7.01% | 104,843 |
| Sep 16, 2025 | 5.66 | 5.71 | 5.35 | 5.42 | 5.42 | -2.87% | 61,611 |
| Sep 15, 2025 | 5.72 | 5.85 | 5.55 | 5.58 | 5.58 | -2.96% | 40,351 |
| Sep 12, 2025 | 5.80 | 5.84 | 5.72 | 5.75 | 5.75 | 1.77% | 45,074 |
| Sep 11, 2025 | 5.54 | 5.89 | 5.54 | 5.65 | 5.65 | 0.89% | 92,323 |
| Sep 10, 2025 | 5.71 | 5.80 | 5.53 | 5.60 | 5.60 | -3.78% | 52,061 |
| Sep 9, 2025 | 5.80 | 6.03 | 5.68 | 5.82 | 5.82 | - | 26,873 |
| Sep 8, 2025 | 5.79 | 5.98 | 5.61 | 5.82 | 5.82 | 1.13% | 28,942 |
| Sep 5, 2025 | 5.62 | 5.89 | 5.52 | 5.76 | 5.76 | 0.61% | 34,990 |
| Sep 4, 2025 | 5.73 | 5.85 | 5.50 | 5.72 | 5.72 | -0.17% | 34,719 |
| Sep 3, 2025 | 5.87 | 5.97 | 5.70 | 5.73 | 5.73 | -2.05% | 49,472 |
| 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 |