Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
3.855
-0.535 (-12.19%)
Nov 4, 2025, 4:00 PM EST - Market closed
Imunon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4.19 | 4.19 | 3.84 | 3.86 | 3.86 | -12.19% | 200,468 |
| 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 |
| Oct 14, 2025 | 5.02 | 5.15 | 5.00 | 5.10 | 5.10 | 1.59% | 169,963 |
| Oct 13, 2025 | 5.13 | 5.13 | 4.91 | 5.02 | 5.02 | -0.79% | 63,791 |
| Oct 10, 2025 | 5.28 | 5.39 | 5.00 | 5.06 | 5.06 | -2.69% | 89,712 |
| Oct 9, 2025 | 5.30 | 5.38 | 5.14 | 5.20 | 5.20 | -2.44% | 46,214 |
| Oct 8, 2025 | 5.33 | 5.40 | 5.13 | 5.33 | 5.33 | - | 49,473 |
| Oct 7, 2025 | 5.16 | 5.39 | 5.04 | 5.33 | 5.33 | 1.91% | 82,232 |
| Oct 6, 2025 | 5.39 | 5.39 | 5.04 | 5.23 | 5.23 | -2.61% | 116,834 |
| 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 |