Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
3.380
-0.210 (-5.85%)
At close: Dec 24, 2025, 1:00 PM EST
3.550
+0.170 (5.03%)
After-hours: Dec 24, 2025, 4:59 PM EST
Imunon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.60 | 3.71 | 3.14 | 3.31 | 3.31 | -7.80% | 88,107 |
| Dec 23, 2025 | 3.70 | 3.73 | 3.55 | 3.59 | 3.59 | -3.75% | 26,297 |
| Dec 22, 2025 | 3.80 | 3.84 | 3.68 | 3.73 | 3.73 | -0.53% | 45,931 |
| Dec 19, 2025 | 3.87 | 3.89 | 3.75 | 3.75 | 3.75 | -1.06% | 40,351 |
| Dec 18, 2025 | 3.83 | 3.95 | 3.79 | 3.79 | 3.79 | -2.07% | 32,224 |
| Dec 17, 2025 | 3.83 | 4.00 | 3.83 | 3.87 | 3.87 | -0.26% | 15,851 |
| Dec 16, 2025 | 3.99 | 3.99 | 3.80 | 3.88 | 3.88 | -2.27% | 25,494 |
| Dec 15, 2025 | 4.20 | 4.20 | 3.97 | 3.97 | 3.97 | -4.34% | 76,367 |
| Dec 12, 2025 | 4.13 | 4.25 | 4.12 | 4.15 | 4.15 | 0.48% | 24,519 |
| Dec 11, 2025 | 4.24 | 4.28 | 4.10 | 4.13 | 4.13 | -1.20% | 28,044 |
| Dec 10, 2025 | 3.93 | 4.35 | 3.90 | 4.18 | 4.18 | 5.29% | 118,192 |
| Dec 9, 2025 | 3.87 | 4.00 | 3.85 | 3.97 | 3.97 | 1.79% | 24,983 |
| Dec 8, 2025 | 3.90 | 4.01 | 3.83 | 3.90 | 3.90 | - | 34,806 |
| Dec 5, 2025 | 3.99 | 4.09 | 3.90 | 3.90 | 3.90 | -2.50% | 10,729 |
| Dec 4, 2025 | 3.90 | 4.08 | 3.90 | 4.00 | 4.00 | 1.14% | 58,567 |
| Dec 3, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | 1.15% | 11,067 |
| Dec 2, 2025 | 3.94 | 4.00 | 3.87 | 3.91 | 3.91 | -0.51% | 34,551 |
| Dec 1, 2025 | 4.08 | 4.09 | 3.93 | 3.93 | 3.93 | -4.61% | 16,830 |
| Nov 28, 2025 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | 6.74% | 22,233 |
| Nov 26, 2025 | 3.87 | 3.97 | 3.77 | 3.86 | 3.86 | 1.58% | 37,133 |
| Nov 25, 2025 | 3.72 | 3.89 | 3.65 | 3.80 | 3.80 | 1.33% | 11,360 |
| Nov 24, 2025 | 3.65 | 3.87 | 3.65 | 3.75 | 3.75 | 3.02% | 14,414 |
| Nov 21, 2025 | 3.72 | 3.79 | 3.56 | 3.64 | 3.64 | -1.36% | 34,714 |
| Nov 20, 2025 | 3.82 | 4.00 | 3.65 | 3.69 | 3.69 | -2.38% | 29,202 |
| Nov 19, 2025 | 4.08 | 4.09 | 3.76 | 3.78 | 3.78 | -7.58% | 39,673 |
| Nov 18, 2025 | 3.86 | 4.15 | 3.84 | 4.09 | 4.09 | 2.51% | 29,203 |
| Nov 17, 2025 | 4.19 | 4.21 | 3.86 | 3.99 | 3.99 | -5.45% | 40,827 |
| Nov 14, 2025 | 3.91 | 4.38 | 3.91 | 4.22 | 4.22 | 1.44% | 47,581 |
| Nov 13, 2025 | 3.87 | 4.29 | 3.86 | 4.16 | 4.16 | 5.32% | 92,812 |
| Nov 12, 2025 | 3.84 | 4.04 | 3.82 | 3.95 | 3.95 | 2.60% | 35,512 |
| Nov 11, 2025 | 3.74 | 3.93 | 3.64 | 3.85 | 3.85 | 2.67% | 55,905 |
| Nov 10, 2025 | 4.07 | 4.25 | 3.70 | 3.75 | 3.75 | -6.25% | 132,578 |
| Nov 7, 2025 | 3.98 | 4.05 | 3.88 | 4.00 | 4.00 | 1.01% | 54,662 |
| Nov 6, 2025 | 4.05 | 4.05 | 3.90 | 3.96 | 3.96 | -1.00% | 37,220 |
| Nov 5, 2025 | 3.92 | 4.03 | 3.90 | 4.00 | 4.00 | 3.76% | 59,350 |
| Nov 4, 2025 | 4.19 | 4.19 | 3.84 | 3.86 | 3.86 | -12.19% | 200,659 |
| Nov 3, 2025 | 4.60 | 4.60 | 4.33 | 4.39 | 4.39 | -3.52% | 34,354 |
| Oct 31, 2025 | 4.56 | 4.67 | 4.51 | 4.55 | 4.55 | 1.34% | 38,289 |
| Oct 30, 2025 | 4.66 | 4.79 | 4.44 | 4.49 | 4.49 | -1.54% | 55,840 |
| Oct 29, 2025 | 4.70 | 4.80 | 4.45 | 4.56 | 4.56 | -2.98% | 52,819 |
| Oct 28, 2025 | 4.77 | 4.90 | 4.60 | 4.70 | 4.70 | -0.42% | 50,776 |
| Oct 27, 2025 | 4.86 | 4.89 | 4.61 | 4.72 | 4.72 | -2.68% | 42,407 |
| Oct 24, 2025 | 4.91 | 4.93 | 4.77 | 4.85 | 4.85 | -1.22% | 52,424 |
| Oct 23, 2025 | 4.80 | 5.03 | 4.71 | 4.91 | 4.91 | 4.47% | 66,316 |
| Oct 22, 2025 | 5.03 | 5.10 | 4.66 | 4.70 | 4.70 | -7.02% | 90,385 |
| Oct 21, 2025 | 5.02 | 5.20 | 4.94 | 5.06 | 5.06 | 0.70% | 110,218 |
| Oct 20, 2025 | 5.09 | 5.18 | 4.82 | 5.02 | 5.02 | -1.38% | 100,357 |
| Oct 17, 2025 | 5.10 | 5.25 | 4.86 | 5.09 | 5.09 | 0.59% | 80,200 |
| Oct 16, 2025 | 4.91 | 5.29 | 4.91 | 5.06 | 5.06 | 5.42% | 99,933 |
| Oct 15, 2025 | 5.11 | 5.14 | 4.60 | 4.80 | 4.80 | -5.88% | 206,922 |