Skip to main content
Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
0.830
-0.024 (-2.84%)
Dec 20, 2024, 4:00 PM EST - Market closed

Imunon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20241.261.261.191.221.22-3.17%459,538
Aug 23, 20241.261.321.211.261.261.20%464,921
Aug 22, 20241.321.391.241.251.25-5.68%410,577
Aug 21, 20241.221.331.201.321.326.45%711,103
Aug 20, 20241.181.251.141.241.242.48%978,769
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%373,391
Aug 14, 20241.061.110.930.960.96-11.44%1,206,552
Aug 13, 20241.071.121.051.081.08-256,114
Aug 12, 20241.101.111.061.081.08-0.92%229,467
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