Imunon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.17	2.18	2.05	2.06	2.06	-1.90%	76,714
Jun 4, 2026	2.15	2.17	2.04	2.10	2.10	-	61,320
Jun 3, 2026	2.16	2.17	2.07	2.10	2.10	-1.87%	30,753
Jun 2, 2026	2.15	2.18	2.06	2.14	2.14	-0.47%	50,716
Jun 1, 2026	2.17	2.26	2.10	2.15	2.15	-1.38%	60,882
May 29, 2026	2.40	2.50	2.16	2.18	2.18	-5.22%	87,212
May 28, 2026	2.30	2.36	2.22	2.30	2.30	-	52,338
May 27, 2026	2.24	2.36	2.23	2.30	2.30	4.55%	87,938
May 26, 2026	2.27	2.40	2.13	2.20	2.20	-	114,228
May 22, 2026	2.14	2.26	2.14	2.20	2.20	2.33%	33,380
May 21, 2026	2.14	2.18	2.08	2.15	2.15	0.94%	53,716
May 20, 2026	2.20	2.27	2.08	2.13	2.13	-4.48%	44,244
May 19, 2026	2.25	2.41	2.20	2.23	2.23	-1.33%	42,932
May 18, 2026	2.45	2.57	2.22	2.26	2.26	-9.24%	61,577
May 15, 2026	2.49	2.60	2.40	2.49	2.49	-2.35%	22,207
May 14, 2026	2.56	2.65	2.50	2.55	2.55	-1.92%	23,546
May 13, 2026	2.70	2.70	2.50	2.60	2.60	-3.70%	44,091
May 12, 2026	2.70	2.76	2.63	2.70	2.70	-1.10%	40,339
May 11, 2026	2.75	2.76	2.65	2.73	2.73	0.37%	50,035
May 8, 2026	2.76	2.76	2.70	2.72	2.72	-0.37%	19,047
May 7, 2026	2.79	2.82	2.70	2.73	2.73	0.74%	37,137
May 6, 2026	2.78	2.85	2.66	2.71	2.71	-2.17%	82,179
May 5, 2026	2.80	2.95	2.68	2.77	2.77	-1.07%	71,062
May 4, 2026	2.76	2.95	2.76	2.80	2.80	-	56,183
May 1, 2026	2.90	2.90	2.74	2.80	2.80	-1.06%	13,084
Apr 30, 2026	2.73	2.85	2.71	2.83	2.83	5.60%	10,484
Apr 29, 2026	2.77	2.79	2.67	2.68	2.68	-2.55%	24,656
Apr 28, 2026	2.91	2.91	2.65	2.75	2.75	-1.79%	41,906
Apr 27, 2026	2.79	2.99	2.77	2.80	2.80	0.36%	18,406
Apr 24, 2026	2.87	2.90	2.74	2.79	2.79	-2.45%	19,847
Apr 23, 2026	3.00	3.00	2.81	2.86	2.86	-4.67%	30,322
Apr 22, 2026	3.03	3.15	2.95	3.00	3.00	-0.66%	36,280
Apr 21, 2026	3.15	3.15	3.02	3.02	3.02	-2.58%	24,231
Apr 20, 2026	3.19	3.19	3.06	3.10	3.10	-	24,436
Apr 17, 2026	3.16	3.20	3.04	3.10	3.10	-	54,398
Apr 16, 2026	3.18	3.24	3.00	3.10	3.10	-1.59%	33,092
Apr 15, 2026	3.05	3.19	3.04	3.15	3.15	1.61%	54,802
Apr 14, 2026	3.00	3.20	3.00	3.10	3.10	4.73%	42,743
Apr 13, 2026	3.00	3.04	2.90	2.96	2.96	1.37%	17,788
Apr 10, 2026	3.03	3.10	2.92	2.92	2.92	-4.58%	12,696
Apr 9, 2026	3.15	3.21	3.00	3.06	3.06	-2.24%	80,840
Apr 8, 2026	3.12	3.18	3.05	3.13	3.13	0.32%	25,314
Apr 7, 2026	3.10	3.20	3.03	3.12	3.12	-0.64%	26,936
Apr 6, 2026	3.19	3.22	3.03	3.14	3.14	-2.48%	29,386
Apr 2, 2026	2.93	3.24	2.85	3.22	3.22	7.69%	37,630
Apr 1, 2026	2.91	3.01	2.88	2.99	2.99	1.70%	19,621
Mar 31, 2026	2.90	2.94	2.70	2.94	2.94	2.08%	69,554
Mar 30, 2026	2.80	2.90	2.62	2.88	2.88	5.88%	33,307
Mar 27, 2026	2.80	2.92	2.64	2.72	2.72	0.37%	78,585
Mar 26, 2026	2.80	2.98	2.65	2.71	2.71	-2.52%	103,985