Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
1.040
-0.030 (-2.80%)
At close: Oct 14, 2026, 4:00 PM EDT
1.030
-0.010 (-0.96%)
After-hours: Oct 14, 2026, 7:36 PM EDT
Imunon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 18,922 |
| Oct 13, 2026 | 1.07 | 1.08 | 1.01 | 1.07 | 1.07 | - | 39,580 |
| Oct 12, 2026 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 42,157 |
| Oct 9, 2026 | 1.09 | 1.12 | 0.96 | 1.08 | 1.08 | 0.93% | 238,740 |
| Oct 8, 2026 | 1.15 | 1.18 | 1.03 | 1.07 | 1.07 | -6.14% | 131,106 |
| Oct 7, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 1.79% | 106,391 |
| Oct 6, 2026 | 1.24 | 1.28 | 1.12 | 1.12 | 1.12 | -9.68% | 85,095 |
| Oct 5, 2026 | 1.30 | 1.32 | 1.22 | 1.24 | 1.24 | -3.13% | 82,580 |
| Oct 2, 2026 | 1.35 | 1.38 | 1.26 | 1.28 | 1.28 | -3.03% | 94,725 |
| Oct 1, 2026 | 1.29 | 1.39 | 1.26 | 1.32 | 1.32 | 2.33% | 137,667 |
| Sep 30, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | -3.37% | 126,180 |
| Sep 29, 2026 | 1.37 | 1.42 | 1.29 | 1.34 | 1.34 | -3.26% | 157,140 |
| Sep 28, 2026 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 107,575 |
| Sep 25, 2026 | 1.34 | 1.45 | 1.34 | 1.41 | 1.41 | 4.44% | 86,203 |
| Sep 24, 2026 | 1.44 | 1.45 | 1.30 | 1.35 | 1.35 | -8.16% | 184,028 |
| Sep 23, 2026 | 1.54 | 1.57 | 1.42 | 1.47 | 1.47 | -2.65% | 207,244 |
| 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 |