Skip to main content
Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
0.930
-0.030 (-3.11%)
At close: Oct 31, 2024, 4:00 PM
0.960
+0.030 (3.22%)
After-hours: Oct 31, 2024, 5:25 PM EDT

Imunon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20240.960.970.920.930.93-3.11%75,983
Oct 30, 20240.970.970.940.960.960.09%196,100
Oct 29, 20240.970.980.940.960.96-0.72%141,500
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%205,400
Oct 23, 20240.970.970.940.940.94-2.78%110,600
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%222,000
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, 20241.001.021.001.011.01-60,046
Oct 9, 20241.001.021.001.011.011.00%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%110,800
Oct 2, 20241.061.071.001.001.00-5.68%309,672
Oct 1, 20241.051.071.021.061.06-177,512
Sep 30, 20241.011.071.011.061.061.92%196,130
Sep 27, 20241.011.051.011.041.042.97%211,400
Sep 26, 20241.011.051.011.011.01-241,629
Sep 25, 20241.021.050.991.011.01-1.94%306,605
Sep 24, 20241.041.040.991.031.03-213,300
Sep 23, 20241.071.071.031.031.03-204,400
Sep 20, 20241.071.070.951.031.03-3.74%511,000
Sep 19, 20241.141.161.061.071.07-6.14%294,289
Sep 18, 20241.151.211.101.141.14-627,000
Sep 17, 20241.081.151.061.141.145.56%297,413
Sep 16, 20241.041.101.031.081.083.85%160,200
Sep 13, 20241.101.101.031.041.04-4.59%197,346
Sep 12, 20241.111.111.081.091.09-1.80%91,396
Sep 11, 20241.101.131.101.111.110.91%221,700
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%373,500
Sep 5, 20241.061.081.021.031.03-1.90%173,800
Sep 4, 20241.121.131.041.051.05-7.08%304,500
Sep 3, 20241.151.161.121.131.13-1.74%134,822
Aug 30, 20241.121.171.101.151.155.50%333,200
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
Aug 26, 20241.261.261.191.221.22-3.17%459,538
Aug 23, 20241.261.321.211.261.260.80%464,921
Aug 22, 20241.321.391.241.251.25-5.30%410,600
Aug 21, 20241.221.331.201.321.326.45%711,103
Aug 20, 20241.181.251.141.241.242.48%978,800
Aug 19, 20241.271.391.161.211.216.14%4,645,741
Aug 16, 20241.111.151.001.141.1414.00%841,646
Aug 15, 20240.961.090.931.001.004.56%373,400
Aug 14, 20241.061.110.930.960.96-11.44%1,206,600
Aug 13, 20241.071.121.051.081.08-256,114
Aug 12, 20241.101.111.061.081.08-0.92%229,500
Aug 9, 20241.111.151.071.091.09-2.68%272,524
Aug 8, 20241.061.151.031.121.124.67%491,319
Aug 7, 20241.131.161.031.071.07-7.76%613,505
Aug 6, 20241.221.231.121.161.16-4.92%838,514
Aug 5, 20241.111.281.031.221.227.96%1,705,714
Aug 2, 20241.181.251.091.131.13-15.67%1,984,818
Aug 1, 20241.441.461.251.341.34-0.74%3,571,040
Jul 31, 20241.731.851.221.351.35-59.34%16,256,523
Jul 30, 20243.363.652.723.323.32178.99%141,236,300
Jul 29, 20241.141.201.141.191.193.48%7,970,400
Jul 26, 20241.191.191.101.151.15-1.71%129,040
Jul 25, 20241.201.211.151.171.17-3.31%90,013
Jul 24, 20241.221.441.201.211.21-3.20%65,309
Jul 23, 20241.381.381.251.251.25-9.42%86,700
Jul 22, 20241.311.401.271.381.3810.40%85,157
Jul 19, 20241.421.461.251.251.25-13.19%62,058
Jul 18, 20241.451.451.411.441.44-0.69%10,635
Jul 17, 20241.401.531.401.451.452.84%94,074
Jul 16, 20241.401.421.401.411.41-2.08%19,144
Jul 15, 20241.431.451.371.441.440.70%20,337
Jul 12, 20241.451.451.401.431.43-24,067
Jul 11, 20241.361.461.361.431.436.72%23,640
Jul 10, 20241.341.371.331.341.34-22,684
Jul 9, 20241.321.361.321.341.34-0.74%8,228
Jul 8, 20241.401.401.251.351.35-0.74%25,158
Jul 5, 20241.191.461.191.361.3611.48%115,489
Jul 3, 20241.231.231.181.221.22-1.61%3,562
Jul 2, 20241.251.331.241.241.24-1.59%21,569
Jul 1, 20241.241.281.141.261.268.62%26,000
Jun 28, 20241.131.201.131.161.162.65%21,305
Jun 27, 20241.141.151.101.131.131.80%13,641
Jun 26, 20241.141.151.111.111.110.91%4,925
Jun 25, 20241.081.141.081.101.102.80%10,473
Jun 24, 20241.141.161.051.071.07-4.46%55,037
Jun 21, 20241.061.121.031.121.125.66%40,809
Jun 20, 20241.051.101.051.061.06-0.93%16,422
Jun 18, 20241.101.151.061.071.07-1.83%15,401
Jun 17, 20241.171.171.091.091.09-2.68%38,616
Jun 14, 20241.171.191.101.121.12-6.67%14,349
Jun 13, 20241.221.221.171.201.20-1.64%11,508
Jun 12, 20241.271.271.201.221.22-4.69%16,633
Jun 11, 20241.181.281.121.281.2811.30%26,878