Imunon, Inc. (IMNN) NASDAQ
2.99
-0.15(-4.78%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.99
-0.15(-4.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.16 | 2.99 | 2.99 | 3.24 | 2.99 | 21,753 |
| March 12, 2026 | 3.11 | 3.14 | 3.14 | 3.21 | 3.02 | 19,975 |
| March 11, 2026 | 3.11 | 3.11 | 3.11 | 3.25 | 3.09 | 12,587 |
| March 10, 2026 | 3.17 | 3.09 | 3.09 | 3.27 | 3.03 | 16,903 |
| March 09, 2026 | 3.18 | 3.12 | 3.12 | 3.3 | 3.12 | 11,211 |
| March 06, 2026 | 3.34 | 3.24 | 3.24 | 3.55 | 3.15 | 19,449 |
| March 05, 2026 | 3.56 | 3.34 | 3.34 | 3.58 | 3.32 | 19,813 |
| March 04, 2026 | 3.32 | 3.46 | 3.46 | 3.55 | 3.31 | 15,249 |
| March 03, 2026 | 3.13 | 3.26 | 3.26 | 3.35 | 3.13 | 6,635 |
| March 02, 2026 | 3.2 | 3.29 | 3.29 | 3.29 | 3.06 | 22,300 |
| February 27, 2026 | 3.15 | 3.25 | 3.25 | 3.27 | 3.15 | 11,300 |
| February 26, 2026 | 3.11 | 3.16 | 3.16 | 3.35 | 3.11 | 21,800 |
| February 25, 2026 | 3.19 | 3.16 | 3.16 | 3.33 | 3.1 | 36,449 |
| February 24, 2026 | 3.31 | 3.14 | 3.14 | 3.33 | 3.14 | 24,200 |
| February 23, 2026 | 3.41 | 3.19 | 3.19 | 3.41 | 3.15 | 30,314 |
| February 20, 2026 | 3.29 | 3.22 | 0 | 3.32 | 3.21 | 13,400 |
| February 19, 2026 | 3.21 | 3.26 | 0 | 3.35 | 3.14 | 22,913 |
| February 18, 2026 | 3.21 | 3.22 | 0 | 3.33 | 3.21 | 12,905 |
| February 17, 2026 | 3.25 | 3.25 | 0 | 3.38 | 3.2 | 32,843 |
| February 13, 2026 | 3.4 | 3.25 | 0 | 3.43 | 3.21 | 17,200 |
| February 12, 2026 | 3.42 | 3.27 | 0 | 3.54 | 3.25 | 24,546 |
| February 11, 2026 | 3.49 | 3.42 | 0 | 3.59 | 3.26 | 51,412 |
| February 10, 2026 | 3.42 | 3.46 | 0 | 3.62 | 3.38 | 59,912 |
| February 09, 2026 | 3.37 | 3.24 | 0 | 3.51 | 3.23 | 29,929 |
| February 06, 2026 | 3.03 | 3.27 | 0 | 3.36 | 3.03 | 72,500 |
| February 05, 2026 | 3.13 | 3.07 | 0 | 3.21 | 3.06 | 47,020 |
| February 04, 2026 | 3.21 | 3.12 | 0 | 3.21 | 3.05 | 35,210 |
| February 03, 2026 | 3.18 | 3.18 | 0 | 3.3 | 3.05 | 70,600 |
| February 02, 2026 | 3.33 | 3.18 | 0 | 3.36 | 3.16 | 47,600 |
| January 30, 2026 | 3.29 | 3.32 | 0 | 3.48 | 3.29 | 20,516 |
| January 29, 2026 | 3.4 | 3.31 | 0 | 3.49 | 3.28 | 25,305 |
| January 28, 2026 | 3.58 | 3.4 | 0 | 3.62 | 3.4 | 32,235 |
| January 27, 2026 | 3.68 | 3.64 | 0 | 3.89 | 3.6 | 32,400 |
| January 26, 2026 | 3.69 | 3.72 | 0 | 3.8 | 3.59 | 32,631 |
| January 23, 2026 | 3.63 | 3.63 | 0 | 3.71 | 3.5 | 15,200 |
| January 22, 2026 | 3.5 | 3.52 | 0 | 3.77 | 3.5 | 26,613 |
| January 21, 2026 | 3.45 | 3.48 | 0 | 3.54 | 3.42 | 24,600 |
| January 20, 2026 | 3.5 | 3.46 | 0 | 3.56 | 3.39 | 21,000 |
| January 16, 2026 | 3.5 | 3.57 | 0 | 3.6 | 3.4 | 40,600 |
| January 15, 2026 | 3.58 | 3.47 | 0 | 3.63 | 3.38 | 65,200 |
| January 14, 2026 | 3.73 | 3.65 | 0 | 3.88 | 3.56 | 93,400 |
| January 13, 2026 | 3.59 | 3.8 | 0 | 3.8 | 3.51 | 80,828 |
| January 12, 2026 | 3.71 | 3.56 | 0 | 3.83 | 3.55 | 45,849 |
| January 09, 2026 | 3.89 | 3.69 | 0 | 3.99 | 3.68 | 43,900 |
| January 08, 2026 | 3.85 | 3.86 | 0 | 3.99 | 3.82 | 36,142 |
| January 07, 2026 | 3.97 | 3.92 | 0 | 4.04 | 3.82 | 37,212 |
| January 06, 2026 | 3.93 | 3.95 | 0 | 4.14 | 3.84 | 65,900 |
| January 05, 2026 | 4 | 3.95 | 0 | 4.2 | 3.9 | 75,338 |
| January 02, 2026 | 3.81 | 3.95 | 0 | 4 | 3.76 | 83,611 |
| December 31, 2025 | 3.47 | 3.81 | 0 | 3.83 | 3.46 | 100,000 |
| December 30, 2025 | 3.5 | 3.48 | 0 | 3.65 | 3.24 | 231,700 |
| December 29, 2025 | 3.12 | 3.63 | 0 | 4 | 2.99 | 299,900 |
| December 26, 2025 | 3.28 | 3.15 | 0 | 3.5 | 3.15 | 66,228 |
| December 24, 2025 | 3.6 | 3.31 | 0 | 3.71 | 3.14 | 88,107 |
| December 23, 2025 | 3.7 | 3.59 | 0 | 3.73 | 3.55 | 26,600 |
| December 22, 2025 | 3.8 | 3.73 | 0 | 3.84 | 3.68 | 45,931 |
| December 19, 2025 | 3.87 | 3.75 | 0 | 3.89 | 3.75 | 40,404 |
| December 18, 2025 | 3.83 | 3.79 | 0 | 3.95 | 3.79 | 32,224 |
| December 17, 2025 | 3.83 | 3.87 | 0 | 4 | 3.83 | 15,851 |
| December 16, 2025 | 3.99 | 3.88 | 0 | 3.99 | 3.8 | 25,500 |