Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
3.180
0.00 (0.00%)
At close: Feb 3, 2026, 4:00 PM EST
3.120
-0.060 (-1.89%)
After-hours: Feb 3, 2026, 5:45 PM EST
Imunon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.18 | 3.30 | 3.05 | 3.18 | 3.18 | - | 70,559 |
| Feb 2, 2026 | 3.33 | 3.36 | 3.16 | 3.18 | 3.18 | -4.22% | 47,205 |
| Jan 30, 2026 | 3.29 | 3.48 | 3.29 | 3.32 | 3.32 | 0.30% | 20,500 |
| Jan 29, 2026 | 3.40 | 3.49 | 3.28 | 3.31 | 3.31 | -2.65% | 25,291 |
| Jan 28, 2026 | 3.58 | 3.62 | 3.40 | 3.40 | 3.40 | -6.59% | 32,235 |
| Jan 27, 2026 | 3.68 | 3.89 | 3.60 | 3.64 | 3.64 | -2.15% | 32,275 |
| Jan 26, 2026 | 3.69 | 3.80 | 3.59 | 3.72 | 3.72 | 2.48% | 32,599 |
| Jan 23, 2026 | 3.63 | 3.71 | 3.50 | 3.63 | 3.63 | 3.12% | 15,138 |
| Jan 22, 2026 | 3.50 | 3.77 | 3.50 | 3.52 | 3.52 | 1.15% | 26,537 |
| Jan 21, 2026 | 3.45 | 3.54 | 3.42 | 3.48 | 3.48 | 0.58% | 24,551 |
| Jan 20, 2026 | 3.50 | 3.56 | 3.39 | 3.46 | 3.46 | -3.08% | 20,965 |
| Jan 16, 2026 | 3.50 | 3.60 | 3.40 | 3.57 | 3.57 | 2.88% | 40,450 |
| Jan 15, 2026 | 3.58 | 3.63 | 3.38 | 3.47 | 3.47 | -4.93% | 65,158 |
| Jan 14, 2026 | 3.73 | 3.88 | 3.56 | 3.65 | 3.65 | -3.95% | 92,987 |
| Jan 13, 2026 | 3.59 | 3.80 | 3.51 | 3.80 | 3.80 | 6.74% | 79,787 |
| Jan 12, 2026 | 3.71 | 3.83 | 3.55 | 3.56 | 3.56 | -3.52% | 45,755 |
| Jan 9, 2026 | 3.89 | 3.99 | 3.68 | 3.69 | 3.69 | -4.40% | 43,444 |
| Jan 8, 2026 | 3.85 | 3.99 | 3.82 | 3.86 | 3.86 | -1.53% | 36,142 |
| Jan 7, 2026 | 3.97 | 4.04 | 3.82 | 3.92 | 3.92 | -0.76% | 37,212 |
| Jan 6, 2026 | 3.93 | 4.14 | 3.84 | 3.95 | 3.95 | - | 65,875 |
| Jan 5, 2026 | 4.00 | 4.20 | 3.90 | 3.95 | 3.95 | - | 75,338 |
| Jan 2, 2026 | 3.81 | 4.00 | 3.76 | 3.95 | 3.95 | 3.67% | 83,611 |
| Dec 31, 2025 | 3.47 | 3.83 | 3.46 | 3.81 | 3.81 | 9.48% | 99,971 |
| Dec 30, 2025 | 3.50 | 3.65 | 3.24 | 3.48 | 3.48 | -4.13% | 231,681 |
| Dec 29, 2025 | 3.12 | 4.00 | 2.99 | 3.63 | 3.63 | 15.24% | 299,900 |
| Dec 26, 2025 | 3.28 | 3.50 | 3.15 | 3.15 | 3.15 | -4.83% | 66,228 |
| 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% | 26,583 |
| 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% | 40,404 |
| 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% | 76,368 |
| 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% | 28,604 |
| Dec 10, 2025 | 3.93 | 4.35 | 3.90 | 4.18 | 4.18 | 5.29% | 118,767 |
| 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% | 11,809 |
| 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% | 16,831 |
| Nov 28, 2025 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | 6.74% | 22,618 |
| Nov 26, 2025 | 3.87 | 3.97 | 3.77 | 3.86 | 3.86 | 1.58% | 37,378 |
| 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% | 34,938 |
| Nov 20, 2025 | 3.82 | 4.00 | 3.65 | 3.69 | 3.69 | -2.38% | 29,275 |