Imunon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	1.58	1.63	1.40	1.40	-	-17.65%	3,575,457
Jun 4, 2025	1.81	2.00	1.65	1.70	1.70	-10.99%	5,109,885
Jun 3, 2025	2.40	2.74	1.91	1.91	1.91	-23.90%	8,604,094
Jun 2, 2025	2.78	3.16	2.18	2.51	2.51	0.80%	19,136,091
May 30, 2025	2.09	2.90	2.05	2.49	2.49	25.13%	33,103,522
May 29, 2025	1.78	2.23	1.60	1.99	1.99	30.92%	24,298,414
May 28, 2025	1.90	2.17	1.44	1.52	1.52	-33.04%	23,480,318
May 27, 2025	0.86	2.40	0.85	2.27	2.27	95.69%	95,723,341
May 23, 2025	1.27	1.39	0.97	1.16	1.16	179.18%	385,637,919
May 22, 2025	0.42	0.59	0.37	0.42	0.42	4.08%	20,575,731
May 21, 2025	0.43	0.45	0.40	0.40	0.40	-9.79%	448,181
May 20, 2025	0.47	0.48	0.43	0.44	0.44	-5.87%	470,088
May 19, 2025	0.50	0.51	0.47	0.47	0.47	-2.85%	583,534
May 16, 2025	0.56	0.70	0.46	0.48	0.48	-13.84%	2,014,955
May 15, 2025	0.60	0.62	0.56	0.56	0.56	-8.37%	807,617
May 14, 2025	0.80	0.81	0.60	0.61	0.61	-23.39%	1,549,915
May 13, 2025	0.74	1.08	0.66	0.80	0.80	-1.95%	1,629,061
May 12, 2025	0.88	0.88	0.80	0.82	0.82	1.99%	63,683
May 9, 2025	0.80	0.83	0.80	0.80	0.80	-4.19%	159,005
May 8, 2025	0.83	0.84	0.82	0.84	0.84	1.84%	51,875
May 7, 2025	0.81	0.82	0.79	0.82	0.82	-1.22%	130,441
May 6, 2025	0.85	0.88	0.82	0.83	0.83	-2.24%	107,003
May 5, 2025	0.88	0.88	0.83	0.85	0.85	1.41%	87,788
May 2, 2025	0.84	0.85	0.82	0.84	0.84	-0.33%	84,459
May 1, 2025	0.83	0.86	0.83	0.84	0.84	-	54,655
Apr 30, 2025	0.86	0.87	0.82	0.84	0.84	-4.71%	85,218
Apr 29, 2025	0.86	0.90	0.83	0.88	0.88	2.50%	48,780
Apr 28, 2025	0.86	0.87	0.85	0.86	0.86	-2.00%	15,773
Apr 25, 2025	0.90	0.90	0.87	0.88	0.88	-2.08%	28,515
Apr 24, 2025	0.85	0.90	0.83	0.90	0.90	2.24%	31,466
Apr 23, 2025	0.89	0.91	0.86	0.88	0.88	0.53%	52,504
Apr 22, 2025	0.88	0.90	0.87	0.87	0.87	-1.86%	38,192
Apr 21, 2025	0.88	0.98	0.85	0.89	0.89	-0.17%	53,593
Apr 17, 2025	0.86	0.89	0.82	0.89	0.89	3.34%	75,910
Apr 16, 2025	0.86	0.90	0.86	0.86	0.86	-1.92%	30,040
Apr 15, 2025	0.87	0.88	0.86	0.88	0.88	0.93%	36,303
Apr 14, 2025	0.87	0.89	0.86	0.87	0.87	2.35%	60,226
Apr 11, 2025	0.85	0.86	0.83	0.85	0.85	-1.16%	64,372
Apr 10, 2025	0.87	0.89	0.82	0.86	0.86	-1.15%	78,489
Apr 9, 2025	0.80	0.88	0.76	0.87	0.87	7.41%	219,412
Apr 8, 2025	0.86	0.86	0.81	0.81	0.81	-2.00%	104,143
Apr 7, 2025	0.84	0.87	0.78	0.83	0.83	-13.92%	296,060
Apr 4, 2025	0.98	0.98	0.91	0.96	0.96	-3.99%	245,112
Apr 3, 2025	1.02	1.04	1.00	1.00	1.00	-4.76%	76,140
Apr 2, 2025	1.09	1.10	1.03	1.05	1.05	-0.47%	90,111
Apr 1, 2025	1.06	1.07	1.05	1.06	1.06	0.48%	68,191
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