Imunon, Inc. IMNN
NASDAQ · United States · Health Technology
$1.28-0.04 (-3.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |