Imunon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.76	1.77	1.73	1.75	-	1.74%	502
Jun 25, 2026	1.83	1.83	1.70	1.72	1.72	-0.58%	48,292
Jun 24, 2026	1.84	1.86	1.73	1.73	1.73	-2.81%	61,881
Jun 23, 2026	1.81	1.92	1.73	1.78	1.78	-1.11%	82,583
Jun 22, 2026	1.86	1.86	1.78	1.80	1.80	-1.10%	17,917
Jun 18, 2026	1.88	1.89	1.80	1.82	1.82	-2.15%	34,359
Jun 17, 2026	2.04	2.08	1.81	1.86	1.86	-1.06%	447,786
Jun 16, 2026	1.95	1.98	1.86	1.88	1.88	-3.59%	57,587
Jun 15, 2026	1.99	2.06	1.95	1.95	1.95	-3.47%	29,040
Jun 12, 2026	2.01	2.15	1.93	2.02	2.02	-0.49%	46,312
Jun 11, 2026	2.00	2.06	1.96	2.03	2.03	2.53%	19,958
Jun 10, 2026	2.04	2.08	1.95	1.98	1.98	-1.98%	52,666
Jun 9, 2026	2.05	2.07	1.95	2.02	2.02	0.50%	33,597
Jun 8, 2026	2.10	2.10	1.96	2.01	2.01	-2.43%	83,706
Jun 5, 2026	2.17	2.18	2.05	2.06	2.06	-1.90%	84,607
Jun 4, 2026	2.15	2.17	2.04	2.10	2.10	-	61,680
Jun 3, 2026	2.16	2.17	2.07	2.10	2.10	-1.87%	34,295
Jun 2, 2026	2.15	2.18	2.06	2.14	2.14	-0.47%	51,806
Jun 1, 2026	2.17	2.26	2.10	2.15	2.15	-1.38%	60,947
May 29, 2026	2.40	2.50	2.16	2.18	2.18	-5.22%	87,700
May 28, 2026	2.30	2.36	2.22	2.30	2.30	-	62,205
May 27, 2026	2.24	2.36	2.23	2.30	2.30	4.55%	88,016
May 26, 2026	2.27	2.40	2.13	2.20	2.20	-	114,257
May 22, 2026	2.14	2.26	2.14	2.20	2.20	2.33%	33,686
May 21, 2026	2.14	2.18	2.08	2.15	2.15	0.94%	53,718
May 20, 2026	2.20	2.27	2.08	2.13	2.13	-4.48%	46,487
May 19, 2026	2.25	2.41	2.20	2.23	2.23	-1.33%	42,979
May 18, 2026	2.45	2.57	2.22	2.26	2.26	-9.24%	61,579
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