Imunon, Inc. - IMNN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2025	1.26	1.16	1.16	1.39	0.97	376.83M
May 22, 2025	0.42	0.42	0.42	0.59	0.37	18.77M
May 21, 2025	0.43	0.4	0.4	0.45	0.4	448,200
May 20, 2025	0.47	0.44	0.44	0.48	0.43	470,100
May 19, 2025	0.5	0.47	0.47	0.51	0.47	583,534
May 16, 2025	0.56	0.48	0.48	0.7	0.46	2.01M
May 15, 2025	0.6	0.56	0.56	0.62	0.56	807,617
May 14, 2025	0.8	0.61	0.61	0.81	0.6	1.53M
May 13, 2025	0.74	0.8	0.8	1.08	0.66	1.63M
May 12, 2025	0.88	0.82	0.82	0.88	0.8	63,683
May 09, 2025	0.8	0.8	0.8	0.83	0.8	159,005
May 08, 2025	0.83	0.84	0.84	0.84	0.82	51,900
May 07, 2025	0.81	0.82	0.82	0.82	0.79	130,441
May 06, 2025	0.85	0.83	0.83	0.88	0.82	107,003
May 05, 2025	0.88	0.85	0.85	0.88	0.83	87,800
May 02, 2025	0.84	0.84	0.84	0.85	0.82	84,500
May 01, 2025	0.83	0.84	0.84	0.86	0.83	54,700
April 30, 2025	0.86	0.84	0.84	0.87	0.82	85,218
April 29, 2025	0.86	0.88	0.88	0.9	0.83	48,800
April 28, 2025	0.86	0.86	0.86	0.87	0.85	15,672
April 25, 2025	0.9	0.88	0.88	0.9	0.87	28,515
April 24, 2025	0.85	0.9	0.9	0.9	0.83	31,500
April 23, 2025	0.89	0.88	0.88	0.91	0.86	52,504
April 22, 2025	0.88	0.87	0.87	0.9	0.87	38,200
April 21, 2025	0.88	0.89	0.89	0.98	0.85	53,600
April 17, 2025	0.86	0.89	0.89	0.89	0.82	75,910
April 16, 2025	0.86	0.86	0.86	0.9	0.86	30,040
April 15, 2025	0.87	0.88	0.88	0.88	0.86	36,303
April 14, 2025	0.87	0.87	0.87	0.89	0.86	60,226
April 11, 2025	0.85	0.85	0.85	0.86	0.83	63,999
April 10, 2025	0.87	0.86	0.86	0.89	0.82	78,500
April 09, 2025	0.8	0.87	0.87	0.88	0.76	215,808
April 08, 2025	0.86	0.81	0.81	0.86	0.81	104,143
April 07, 2025	0.84	0.83	0.83	0.87	0.78	296,100
April 04, 2025	0.98	0.96	0.96	0.98	0.91	245,112
April 03, 2025	1.02	1	1	1.04	1	76,140
April 02, 2025	1.09	1.05	1.05	1.1	1.03	86,684
April 01, 2025	1.06	1.06	1.06	1.07	1.05	65,042
March 31, 2025	1.07	1.05	1.05	1.07	1.01	111,140
March 28, 2025	1.16	1.09	1.09	1.16	1.07	154,133
March 27, 2025	1.05	1.14	1.14	1.18	1.05	353,428
March 26, 2025	1	1.04	1.04	1.05	1	125,600
March 25, 2025	1.15	1	1	1.15	0.97	368,215
March 24, 2025	0.95	1.07	1.07	1.08	0.93	291,303
March 21, 2025	0.96	0.95	0.95	0.97	0.9	17,236
March 20, 2025	0.91	0.95	0.95	0.97	0.91	46,132
March 19, 2025	0.87	0.93	0.93	0.97	0.85	202,237
March 18, 2025	0.86	0.87	0.87	0.89	0.86	9,331
March 17, 2025	0.85	0.89	0.89	0.93	0.85	166,800
March 14, 2025	0.88	0.87	0.87	0.88	0.85	63,357
March 13, 2025	0.89	0.88	0.88	0.9	0.85	134,400
March 12, 2025	0.9	0.88	0.88	0.9	0.87	130,836
March 11, 2025	0.91	0.9	0.9	0.91	0.86	46,600
March 10, 2025	0.9	0.89	0.89	0.93	0.88	37,120
March 07, 2025	0.89	0.91	0.91	0.92	0.88	35,555
March 06, 2025	0.88	0.89	0.89	0.9	0.88	22,311
March 05, 2025	0.87	0.88	0.88	0.9	0.87	26,500
March 04, 2025	0.85	0.85	0.85	0.87	0.85	43,010
March 03, 2025	0.93	0.87	0.87	0.94	0.86	119,245
February 28, 2025	0.81	0.89	0.89	0.91	0.79	225,596

Imunon, Inc. (IMNN) NASDAQ