Imunon, Inc. IMNN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,28-0,04 (-3,03 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,28 | -3,03 % | $1,35 | $1,38 | $1,26 | 94,80K |
| 2026-10-01 | $1,32 | +2,33 % | $1,29 | $1,39 | $1,26 | 138,00K |
| 2026-09-30 | $1,29 | -3,73 % | $1,28 | $1,33 | $1,28 | 126,40K |
| 2026-09-29 | $1,34 | -2,90 % | $1,37 | $1,42 | $1,29 | 157,10K |
| 2026-09-28 | $1,38 | -2,13 % | $1,43 | $1,44 | $1,36 | 108,60K |
| 2026-09-25 | $1,41 | +4,44 % | $1,34 | $1,45 | $1,34 | 91,30K |
| 2026-09-24 | $1,35 | -8,16 % | $1,44 | $1,45 | $1,30 | 184,10K |
| 2026-09-23 | $1,47 | -2,65 % | $1,54 | $1,57 | $1,42 | 216,50K |
| 2026-09-22 | $1,51 | +5,59 % | $1,43 | $1,59 | $1,43 | 329,00K |
| 2026-09-21 | $1,43 | +5,15 % | $1,36 | $1,47 | $1,35 | 112,80K |
| 2026-09-18 | $1,36 | -1,45 % | $1,40 | $1,42 | $1,33 | 62,70K |
| 2026-09-17 | $1,38 | -2,13 % | $1,41 | $1,44 | $1,35 | 109,20K |
| 2026-09-16 | $1,41 | +0,71 % | $1,40 | $1,48 | $1,38 | 73,20K |
| 2026-09-15 | $1,40 | -4,76 % | $1,44 | $1,55 | $1,40 | 61,40K |
| 2026-09-14 | $1,47 | 0,00 % | $1,49 | $1,53 | $1,41 | 84,30K |
| 2026-09-11 | $1,47 | +1,38 % | $1,47 | $1,53 | $1,42 | 129,30K |
| 2026-09-10 | $1,45 | -3,97 % | $1,65 | $1,75 | $1,39 | 1,10M |
| 2026-09-09 | $1,51 | -1,95 % | $1,54 | $1,57 | $1,50 | 23,20K |
| 2026-09-08 | $1,54 | -2,53 % | $1,56 | $1,60 | $1,53 | 40,80K |
| 2026-09-04 | $1,58 | +1,28 % | $1,56 | $1,58 | $1,54 | 34,00K |
| 2026-09-03 | $1,56 | 0,00 % | $1,56 | $1,59 | $1,51 | 19,20K |
| 2026-09-02 | $1,56 | -2,50 % | $1,60 | $1,61 | $1,51 | 34,20K |
| 2026-09-01 | $1,60 | -1,84 % | $1,62 | $1,64 | $1,56 | 33,90K |
| 2026-08-31 | $1,63 | +1,87 % | $1,60 | $1,63 | $1,55 | 18,40K |
| 2026-08-28 | $1,60 | 0,00 % | $1,60 | $1,65 | $1,55 | 82,40K |
| 2026-08-27 | $1,60 | -1,84 % | $1,60 | $1,64 | $1,55 | 21,70K |
| 2026-08-26 | $1,63 | -1,81 % | $1,62 | $1,66 | $1,58 | 48,40K |
| 2026-08-25 | $1,66 | +4,40 % | $1,62 | $1,70 | $1,60 | 84,70K |
| 2026-08-24 | $1,59 | -3,05 % | $1,63 | $1,64 | $1,59 | 33,00K |
| 2026-08-21 | $1,64 | +3,80 % | $1,61 | $1,67 | $1,59 | 58,70K |
| 2026-08-20 | $1,58 | 0,00 % | $1,62 | $1,62 | $1,52 | 123,50K |
| 2026-08-19 | $1,58 | 0,00 % | $1,58 | $1,70 | $1,53 | 183,80K |
| 2026-08-18 | $1,58 | -1,25 % | $1,61 | $1,62 | $1,54 | 37,50K |
| 2026-08-17 | $1,60 | -3,03 % | $1,64 | $1,68 | $1,57 | 28,10K |
| 2026-08-14 | $1,65 | +4,43 % | $1,58 | $1,67 | $1,57 | 56,80K |
| 2026-08-13 | $1,58 | -1,86 % | $1,61 | $1,61 | $1,57 | 32,80K |
| 2026-08-12 | $1,61 | 0,00 % | $1,63 | $1,64 | $1,59 | 27,10K |
| 2026-08-11 | $1,61 | -1,23 % | $1,61 | $1,67 | $1,56 | 54,80K |
| 2026-08-10 | $1,63 | +1,24 % | $1,63 | $1,68 | $1,58 | 39,30K |
| 2026-08-07 | $1,61 | +1,90 % | $1,64 | $1,64 | $1,58 | 21,70K |
| 2026-08-06 | $1,58 | -0,63 % | $1,68 | $1,68 | $1,55 | 38,50K |
| 2026-08-05 | $1,59 | -4,79 % | $1,61 | $1,65 | $1,55 | 45,30K |
| 2026-08-04 | $1,67 | +5,70 % | $1,58 | $1,72 | $1,57 | 98,50K |
| 2026-08-03 | $1,58 | -0,63 % | $1,57 | $1,63 | $1,55 | 36,40K |
| 2026-07-31 | $1,59 | -0,62 % | $1,58 | $1,61 | $1,57 | 50,20K |
| 2026-07-30 | $1,60 | +3,90 % | $1,66 | $1,72 | $1,52 | 665,50K |
| 2026-07-29 | $1,54 | +0,65 % | $1,50 | $1,54 | $1,50 | 38,30K |
| 2026-07-28 | $1,53 | 0,00 % | $1,52 | $1,58 | $1,47 | 31,60K |
| 2026-07-27 | $1,53 | +1,32 % | $1,52 | $1,59 | $1,48 | 79,10K |
| 2026-07-24 | $1,51 | -9,04 % | $1,63 | $1,64 | $1,51 | 91,60K |
| 2026-07-23 | $1,66 | +4,40 % | $1,60 | $1,68 | $1,53 | 156,20K |
| 2026-07-22 | $1,59 | -4,79 % | $1,70 | $1,70 | $1,55 | 179,40K |
| 2026-07-21 | $1,67 | -5,65 % | $1,81 | $2,00 | $1,59 | 3,55M |
| 2026-07-20 | $1,77 | -3,28 % | $1,76 | $1,80 | $1,75 | 15,30K |
| 2026-07-17 | $1,83 | -3,17 % | $1,88 | $1,88 | $1,79 | 30,50K |
| 2026-07-16 | $1,89 | -2,07 % | $1,97 | $2,01 | $1,86 | 38,60K |
| 2026-07-15 | $1,93 | -2,03 % | $1,98 | $2,03 | $1,93 | 19,80K |
| 2026-07-14 | $1,97 | +0,51 % | $1,97 | $2,08 | $1,93 | 18,80K |
| 2026-07-13 | $1,96 | -2,97 % | $2,04 | $2,06 | $1,90 | 25,20K |
| 2026-07-10 | $2,02 | +0,50 % | $2,04 | $2,11 | $1,94 | 13,50K |
| 2026-07-09 | $2,01 | -2,43 % | $2,09 | $2,15 | $2,00 | 27,10K |
| 2026-07-08 | $2,06 | +5,64 % | $1,95 | $2,14 | $1,95 | 43,10K |
| 2026-07-07 | $1,95 | -1,52 % | $2,03 | $2,04 | $1,95 | 26,00K |
| 2026-07-06 | $1,98 | +3,66 % | $1,88 | $2,18 | $1,88 | 62,10K |
| 2026-07-02 | $1,91 | +1,60 % | $1,87 | $1,94 | $1,81 | 31,80K |
| 2026-07-01 | $1,88 | +5,62 % | $1,85 | $1,91 | $1,75 | 48,50K |
| 2026-06-30 | $1,78 | -1,11 % | $1,87 | $1,92 | $1,73 | 93,80K |
| 2026-06-29 | $1,80 | +0,56 % | $1,82 | $1,87 | $1,70 | 64,00K |
| 2026-06-26 | $1,79 | +4,07 % | $1,73 | $1,85 | $1,71 | 72,50K |
| 2026-06-25 | $1,72 | -0,58 % | $1,83 | $1,83 | $1,70 | 48,80K |
| 2026-06-24 | $1,73 | -2,81 % | $1,84 | $1,86 | $1,73 | 62,90K |
| 2026-06-23 | $1,78 | -1,11 % | $1,81 | $1,92 | $1,73 | 82,60K |
| 2026-06-22 | $1,80 | -1,10 % | $1,86 | $1,86 | $1,77 | 18,40K |
| 2026-06-18 | $1,82 | -2,15 % | $1,88 | $1,89 | $1,80 | 34,40K |
| 2026-06-17 | $1,86 | -1,06 % | $2,04 | $2,08 | $1,81 | 455,30K |
| 2026-06-16 | $1,88 | -3,59 % | $1,95 | $1,98 | $1,86 | 57,60K |
| 2026-06-15 | $1,95 | -3,47 % | $1,99 | $2,06 | $1,95 | 29,00K |
| 2026-06-12 | $2,02 | -0,49 % | $2,01 | $2,15 | $1,93 | 46,00K |
| 2026-06-11 | $2,03 | +2,53 % | $2,00 | $2,06 | $1,96 | 19,90K |
| 2026-06-10 | $1,98 | -1,98 % | $2,04 | $2,08 | $1,95 | 52,70K |
| 2026-06-09 | $2,02 | +0,50 % | $2,05 | $2,07 | $1,95 | 33,60K |
| 2026-06-08 | $2,01 | -2,43 % | $2,10 | $2,10 | $1,96 | 83,70K |
| 2026-06-05 | $2,06 | -1,90 % | $2,17 | $2,18 | $2,05 | 84,60K |
| 2026-06-04 | $2,10 | 0,00 % | $2,15 | $2,17 | $2,04 | 61,70K |
| 2026-06-03 | $2,10 | -1,87 % | $2,16 | $2,17 | $2,07 | 34,30K |
| 2026-06-02 | $2,14 | -0,47 % | $2,15 | $2,18 | $2,06 | 51,80K |
| 2026-06-01 | $2,15 | -1,38 % | $2,17 | $2,26 | $2,10 | 60,90K |
| 2026-05-29 | $2,18 | -5,22 % | $2,40 | $2,50 | $2,16 | 87,70K |
| 2026-05-28 | $2,30 | 0,00 % | $2,30 | $2,36 | $2,22 | 52,40K |
| 2026-05-27 | $2,30 | +4,55 % | $2,24 | $2,36 | $2,23 | 87,90K |