Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
0.9000
+0.0299 (3.44%)
At close: Nov 3, 2026, 4:00 PM EST
0.9130
+0.0130 (1.44%)
After-hours: Nov 3, 2026, 5:45 PM EST
Imunon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.87 | 0.95 | 0.87 | 0.90 | 0.90 | 3.44% | 61,885 |
| Nov 2, 2026 | 0.91 | 0.92 | 0.84 | 0.87 | 0.87 | -4.38% | 72,715 |
| Oct 30, 2026 | 0.84 | 1.00 | 0.84 | 0.91 | 0.91 | 9.24% | 132,515 |
| Oct 29, 2026 | 0.86 | 0.88 | 0.81 | 0.83 | 0.83 | 0.35% | 211,775 |
| Oct 28, 2026 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -5.26% | 195,020 |
| Oct 27, 2026 | 0.95 | 1.01 | 0.83 | 0.88 | 0.88 | -28.76% | 542,685 |
| Oct 26, 2026 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | -0.40% | 39,377 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.16 | 1.24 | 1.24 | -1.20% | 22,646 |
| Oct 22, 2026 | 1.21 | 1.28 | 1.17 | 1.25 | 1.25 | 5.04% | 34,861 |
| Oct 21, 2026 | 1.03 | 1.21 | 1.01 | 1.19 | 1.19 | 18.41% | 272,433 |
| Oct 20, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 2.03% | 44,534 |
| Oct 19, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -3.43% | 93,795 |
| Oct 16, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 55,514 |
| Oct 15, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 39,187 |
| Oct 14, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 18,973 |
| Oct 13, 2026 | 1.07 | 1.08 | 1.01 | 1.07 | 1.07 | - | 39,589 |
| Oct 12, 2026 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 42,484 |
| Oct 9, 2026 | 1.09 | 1.12 | 0.96 | 1.08 | 1.08 | 0.93% | 238,862 |
| Oct 8, 2026 | 1.15 | 1.18 | 1.03 | 1.07 | 1.07 | -6.14% | 135,361 |
| Oct 7, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 1.79% | 107,637 |
| Oct 6, 2026 | 1.24 | 1.28 | 1.12 | 1.12 | 1.12 | -9.68% | 86,776 |
| Oct 5, 2026 | 1.30 | 1.32 | 1.22 | 1.24 | 1.24 | -3.13% | 82,722 |
| Oct 2, 2026 | 1.35 | 1.38 | 1.26 | 1.28 | 1.28 | -3.03% | 94,816 |
| Oct 1, 2026 | 1.29 | 1.39 | 1.26 | 1.32 | 1.32 | 2.33% | 138,033 |
| Sep 30, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | -3.37% | 127,435 |
| Sep 29, 2026 | 1.37 | 1.42 | 1.29 | 1.34 | 1.34 | -3.26% | 157,227 |
| Sep 28, 2026 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 108,601 |
| Sep 25, 2026 | 1.34 | 1.45 | 1.34 | 1.41 | 1.41 | 4.44% | 94,365 |
| Sep 24, 2026 | 1.44 | 1.45 | 1.30 | 1.35 | 1.35 | -8.16% | 184,081 |
| Sep 23, 2026 | 1.54 | 1.57 | 1.42 | 1.47 | 1.47 | -2.65% | 217,410 |
| Sep 22, 2026 | 1.43 | 1.59 | 1.43 | 1.51 | 1.51 | 5.59% | 331,343 |
| Sep 21, 2026 | 1.36 | 1.47 | 1.35 | 1.43 | 1.43 | 5.15% | 117,031 |
| Sep 18, 2026 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 62,791 |
| Sep 17, 2026 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | -2.13% | 109,469 |
| Sep 16, 2026 | 1.40 | 1.48 | 1.38 | 1.41 | 1.41 | 0.71% | 73,349 |
| Sep 15, 2026 | 1.44 | 1.55 | 1.40 | 1.40 | 1.40 | -4.44% | 65,432 |
| Sep 14, 2026 | 1.49 | 1.53 | 1.41 | 1.47 | 1.47 | -0.34% | 84,321 |
| Sep 11, 2026 | 1.47 | 1.53 | 1.42 | 1.47 | 1.47 | 1.38% | 129,442 |
| Sep 10, 2026 | 1.65 | 1.75 | 1.39 | 1.45 | 1.45 | -3.97% | 1,103,357 |
| Sep 9, 2026 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 24,422 |
| Sep 8, 2026 | 1.56 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 40,843 |
| Sep 4, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 1.28% | 34,012 |
| Sep 3, 2026 | 1.56 | 1.59 | 1.51 | 1.56 | 1.56 | - | 19,174 |
| Sep 2, 2026 | 1.60 | 1.61 | 1.51 | 1.56 | 1.56 | -2.50% | 34,222 |
| Sep 1, 2026 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | -1.84% | 33,859 |
| Aug 31, 2026 | 1.60 | 1.63 | 1.55 | 1.63 | 1.63 | 1.87% | 18,399 |
| Aug 28, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | - | 82,359 |
| Aug 27, 2026 | 1.61 | 1.64 | 1.55 | 1.60 | 1.60 | -1.84% | 21,730 |
| Aug 26, 2026 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | -1.81% | 48,408 |
| Aug 25, 2026 | 1.62 | 1.70 | 1.60 | 1.66 | 1.66 | 4.40% | 86,616 |