Imunon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	0.56	0.56	0.52	0.55	-	-11.80%	1,172,169
Jul 22, 2025	0.54	0.62	0.54	0.62	0.62	11.36%	2,137,948
Jul 21, 2025	0.57	0.60	0.55	0.56	0.56	1.45%	1,816,258
Jul 18, 2025	0.60	0.61	0.54	0.55	0.55	-8.50%	3,070,988
Jul 17, 2025	0.50	0.80	0.50	0.60	0.60	22.30%	50,479,111
Jul 16, 2025	0.55	0.55	0.48	0.49	0.49	-7.24%	1,693,625
Jul 15, 2025	0.50	0.54	0.49	0.53	0.53	2.27%	3,855,798
Jul 14, 2025	0.60	0.61	0.52	0.52	0.52	-14.06%	2,390,564
Jul 11, 2025	0.66	0.67	0.60	0.61	0.61	-6.91%	1,019,613
Jul 10, 2025	0.71	0.72	0.64	0.65	0.65	-8.45%	1,175,447
Jul 9, 2025	0.72	0.73	0.71	0.71	0.71	-2.66%	808,777
Jul 8, 2025	0.71	0.76	0.71	0.73	0.73	-0.08%	448,917
Jul 7, 2025	0.77	0.78	0.71	0.73	0.73	-7.61%	1,021,565
Jul 3, 2025	0.80	0.82	0.77	0.79	0.79	-1.24%	474,294
Jul 2, 2025	0.80	0.82	0.77	0.80	0.80	2.41%	705,069
Jul 1, 2025	0.80	0.80	0.76	0.78	0.78	-2.35%	770,766
Jun 30, 2025	0.76	0.86	0.70	0.80	0.80	8.11%	1,776,037
Jun 27, 2025	0.82	0.82	0.73	0.74	0.74	-7.34%	868,187
Jun 26, 2025	0.81	0.84	0.78	0.80	0.80	-4.44%	1,004,344
Jun 25, 2025	0.90	0.91	0.80	0.84	0.84	-5.85%	1,017,209
Jun 24, 2025	0.92	0.96	0.85	0.89	0.89	-3.71%	954,104
Jun 23, 2025	0.99	1.01	0.92	0.92	0.92	-9.63%	1,441,256
Jun 20, 2025	1.00	1.03	0.97	1.02	1.02	2.00%	1,318,090
Jun 18, 2025	0.94	1.02	0.93	1.00	1.00	-11.50%	3,963,728
Jun 17, 2025	1.16	1.18	1.11	1.13	1.13	-0.88%	1,188,755
Jun 16, 2025	1.33	1.34	1.12	1.14	1.14	-20.28%	3,559,047
Jun 13, 2025	1.56	1.57	1.40	1.43	1.43	-11.73%	1,575,668
Jun 12, 2025	1.66	1.67	1.51	1.62	1.62	-2.41%	1,474,030
Jun 11, 2025	1.65	1.72	1.56	1.66	1.66	2.47%	2,621,556
Jun 10, 2025	1.32	2.12	1.27	1.62	1.62	21.80%	12,007,413
Jun 9, 2025	1.40	1.44	1.32	1.33	1.33	-8.90%	1,997,270
Jun 6, 2025	1.48	1.64	1.36	1.46	1.46	4.29%	4,618,740
Jun 5, 2025	1.58	1.63	1.40	1.40	1.40	-17.65%	3,692,890
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