Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
1.600
-0.010 (-0.62%)
Aug 10, 2026, 10:59 AM EDT - Market open
Imunon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | 1.90% | 21,696 |
| Aug 6, 2026 | 1.68 | 1.68 | 1.55 | 1.58 | 1.58 | -0.63% | 36,525 |
| Aug 5, 2026 | 1.61 | 1.65 | 1.55 | 1.59 | 1.59 | -4.79% | 44,727 |
| Aug 4, 2026 | 1.58 | 1.72 | 1.57 | 1.67 | 1.67 | 5.70% | 98,436 |
| Aug 3, 2026 | 1.57 | 1.63 | 1.55 | 1.58 | 1.58 | -0.63% | 36,368 |
| Jul 31, 2026 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | -0.63% | 46,819 |
| Jul 30, 2026 | 1.66 | 1.72 | 1.52 | 1.60 | 1.60 | 3.90% | 661,632 |
| Jul 29, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 27,245 |
| Jul 28, 2026 | 1.52 | 1.58 | 1.47 | 1.53 | 1.53 | - | 27,108 |
| Jul 27, 2026 | 1.52 | 1.59 | 1.48 | 1.53 | 1.53 | 1.32% | 79,052 |
| Jul 24, 2026 | 1.63 | 1.64 | 1.51 | 1.51 | 1.51 | -9.04% | 91,162 |
| Jul 23, 2026 | 1.60 | 1.68 | 1.53 | 1.66 | 1.66 | 4.40% | 156,217 |
| Jul 22, 2026 | 1.70 | 1.70 | 1.55 | 1.59 | 1.59 | -4.79% | 177,528 |
| Jul 21, 2026 | 1.81 | 2.00 | 1.59 | 1.67 | 1.67 | -5.65% | 3,529,453 |
| Jul 20, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | -3.28% | 15,240 |
| 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% | 38,630 |
| 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% | 15,753 |
| Jul 13, 2026 | 2.04 | 2.06 | 1.90 | 1.96 | 1.96 | -2.97% | 25,205 |
| Jul 10, 2026 | 2.04 | 2.11 | 1.94 | 2.02 | 2.02 | 0.50% | 13,492 |
| Jul 9, 2026 | 2.09 | 2.15 | 2.00 | 2.01 | 2.01 | -2.43% | 27,113 |
| Jul 8, 2026 | 1.95 | 2.14 | 1.95 | 2.06 | 2.06 | 5.64% | 43,105 |
| Jul 7, 2026 | 2.03 | 2.04 | 1.95 | 1.95 | 1.95 | -1.52% | 25,642 |
| Jul 6, 2026 | 1.88 | 2.18 | 1.88 | 1.98 | 1.98 | 3.66% | 61,960 |
| Jul 2, 2026 | 1.87 | 1.94 | 1.81 | 1.91 | 1.91 | 1.60% | 31,829 |
| Jul 1, 2026 | 1.85 | 1.91 | 1.75 | 1.88 | 1.88 | 5.62% | 48,399 |
| Jun 30, 2026 | 1.87 | 1.92 | 1.73 | 1.78 | 1.78 | -1.11% | 93,729 |
| 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 |
| Jun 23, 2026 | 1.81 | 1.92 | 1.73 | 1.78 | 1.78 | -1.11% | 82,709 |
| Jun 22, 2026 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -1.10% | 18,418 |
| Jun 18, 2026 | 1.88 | 1.89 | 1.80 | 1.82 | 1.82 | -2.15% | 34,366 |
| Jun 17, 2026 | 2.04 | 2.08 | 1.81 | 1.86 | 1.86 | -1.06% | 455,340 |
| 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 |