Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
1.585
-0.015 (-0.95%)
Sep 2, 2026, 2:23 PM EDT - Market open
Imunon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.61 | 1.61 | 1.48 | 1.60 | - | - | 474 |
| Sep 1, 2026 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | -1.84% | 33,857 |
| Aug 31, 2026 | 1.60 | 1.63 | 1.55 | 1.63 | 1.63 | 1.87% | 18,396 |
| Aug 28, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | - | 82,345 |
| Aug 27, 2026 | 1.61 | 1.64 | 1.55 | 1.60 | 1.60 | -1.84% | 21,729 |
| Aug 26, 2026 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | -1.81% | 47,905 |
| Aug 25, 2026 | 1.62 | 1.70 | 1.60 | 1.66 | 1.66 | 4.40% | 84,578 |
| Aug 24, 2026 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 33,044 |
| Aug 21, 2026 | 1.61 | 1.67 | 1.59 | 1.64 | 1.64 | 3.80% | 58,479 |
| Aug 20, 2026 | 1.62 | 1.62 | 1.52 | 1.58 | 1.58 | - | 123,548 |
| Aug 19, 2026 | 1.58 | 1.70 | 1.53 | 1.58 | 1.58 | - | 183,834 |
| Aug 18, 2026 | 1.61 | 1.62 | 1.54 | 1.58 | 1.58 | -1.25% | 37,724 |
| Aug 17, 2026 | 1.64 | 1.68 | 1.57 | 1.60 | 1.60 | -3.03% | 28,141 |
| Aug 14, 2026 | 1.58 | 1.67 | 1.57 | 1.65 | 1.65 | 4.43% | 56,770 |
| Aug 13, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.86% | 32,769 |
| Aug 12, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | - | 27,092 |
| Aug 11, 2026 | 1.61 | 1.67 | 1.56 | 1.61 | 1.61 | -1.23% | 54,942 |
| Aug 10, 2026 | 1.63 | 1.68 | 1.58 | 1.63 | 1.63 | 1.24% | 39,335 |
| Aug 7, 2026 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | 1.90% | 21,713 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.55 | 1.58 | 1.58 | -0.63% | 38,486 |
| Aug 5, 2026 | 1.61 | 1.65 | 1.55 | 1.59 | 1.59 | -4.79% | 45,282 |
| Aug 4, 2026 | 1.58 | 1.72 | 1.57 | 1.67 | 1.67 | 5.70% | 98,572 |
| Aug 3, 2026 | 1.57 | 1.63 | 1.55 | 1.58 | 1.58 | -0.63% | 36,479 |
| Jul 31, 2026 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 50,179 |
| Jul 30, 2026 | 1.66 | 1.72 | 1.52 | 1.60 | 1.60 | 3.90% | 665,955 |
| Jul 29, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 40,011 |
| Jul 28, 2026 | 1.52 | 1.58 | 1.47 | 1.53 | 1.53 | - | 31,741 |
| Jul 27, 2026 | 1.52 | 1.59 | 1.48 | 1.53 | 1.53 | 1.32% | 79,171 |
| Jul 24, 2026 | 1.63 | 1.64 | 1.51 | 1.51 | 1.51 | -9.04% | 91,961 |
| Jul 23, 2026 | 1.60 | 1.68 | 1.53 | 1.66 | 1.66 | 4.40% | 156,371 |
| Jul 22, 2026 | 1.70 | 1.70 | 1.55 | 1.59 | 1.59 | -4.79% | 179,426 |
| Jul 21, 2026 | 1.81 | 2.00 | 1.59 | 1.67 | 1.67 | -5.65% | 3,547,598 |
| Jul 20, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | -3.28% | 15,327 |
| Jul 17, 2026 | 1.88 | 1.88 | 1.79 | 1.83 | 1.83 | -3.17% | 30,539 |
| Jul 16, 2026 | 1.97 | 2.01 | 1.86 | 1.89 | 1.89 | -2.07% | 38,632 |
| Jul 15, 2026 | 1.98 | 2.03 | 1.93 | 1.93 | 1.93 | -2.03% | 19,750 |
| Jul 14, 2026 | 1.97 | 2.08 | 1.93 | 1.97 | 1.97 | 0.51% | 18,843 |
| Jul 13, 2026 | 2.04 | 2.06 | 1.90 | 1.96 | 1.96 | -2.97% | 25,228 |
| Jul 10, 2026 | 2.04 | 2.11 | 1.94 | 2.02 | 2.02 | 0.50% | 13,496 |
| Jul 9, 2026 | 2.09 | 2.15 | 2.00 | 2.01 | 2.01 | -2.43% | 27,141 |
| Jul 8, 2026 | 1.95 | 2.14 | 1.95 | 2.06 | 2.06 | 5.64% | 43,193 |
| Jul 7, 2026 | 2.03 | 2.04 | 1.95 | 1.95 | 1.95 | -1.52% | 25,962 |
| Jul 6, 2026 | 1.88 | 2.18 | 1.88 | 1.98 | 1.98 | 3.66% | 62,063 |
| Jul 2, 2026 | 1.87 | 1.94 | 1.81 | 1.91 | 1.91 | 1.60% | 31,868 |
| Jul 1, 2026 | 1.85 | 1.91 | 1.75 | 1.88 | 1.88 | 5.62% | 48,586 |
| Jun 30, 2026 | 1.87 | 1.92 | 1.73 | 1.78 | 1.78 | -1.11% | 93,781 |
| Jun 29, 2026 | 1.82 | 1.87 | 1.70 | 1.80 | 1.80 | 0.56% | 63,999 |
| Jun 26, 2026 | 1.73 | 1.85 | 1.71 | 1.79 | 1.79 | 4.07% | 72,543 |
| Jun 25, 2026 | 1.83 | 1.83 | 1.70 | 1.72 | 1.72 | -0.58% | 49,136 |
| Jun 24, 2026 | 1.84 | 1.86 | 1.73 | 1.73 | 1.73 | -2.81% | 62,926 |