Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
1.510
+0.080 (5.59%)
At close: Sep 22, 2026, 4:00 PM EDT
1.560
+0.050 (3.31%)
Pre-market: Sep 23, 2026, 8:51 AM EDT
Imunon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.43 | 1.59 | 1.43 | 1.51 | 1.51 | 5.59% | 326,882 |
| Sep 21, 2026 | 1.36 | 1.47 | 1.35 | 1.43 | 1.43 | 5.15% | 112,542 |
| 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 |
| Aug 24, 2026 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 33,053 |
| Aug 21, 2026 | 1.61 | 1.67 | 1.59 | 1.64 | 1.64 | 3.80% | 58,859 |
| 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 |