Imunon, Inc. - Common Stock (IMNN)
2.8700
-0.0800 (-2.71%)
NASDAQ · Last Trade: Mar 22nd, 10:28 PM EDT
Historical Prices For Imunon, Inc. - Common Stock (IMNN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 2.89 | 3.08 | 2.87 | 2.87 | 50,632 | 2.87 |
| 3/19/2026 | 3.00 | 3.00 | 2.90 | 2.95 | 23,228 | 2.95 |
| 3/18/2026 | 2.99 | 3.11 | 2.86 | 2.97 | 32,422 | 2.97 |
| 3/17/2026 | 3.01 | 3.18 | 2.96 | 3.00 | 26,071 | 3.00 |
| 3/16/2026 | 3.13 | 3.23 | 3.00 | 3.02 | 29,192 | 3.02 |
| 3/13/2026 | 3.16 | 3.24 | 2.99 | 2.99 | 22,581 | 2.99 |
| 3/12/2026 | 3.11 | 3.21 | 3.02 | 3.14 | 20,328 | 3.14 |
| 3/11/2026 | 3.11 | 3.25 | 3.09 | 3.11 | 13,009 | 3.11 |
| 3/10/2026 | 3.17 | 3.27 | 3.01 | 3.09 | 16,985 | 3.09 |
| 3/09/2026 | 3.18 | 3.30 | 3.12 | 3.12 | 11,316 | 3.12 |
| 3/06/2026 | 3.34 | 3.55 | 3.15 | 3.24 | 19,450 | 3.24 |
| 3/05/2026 | 3.56 | 3.58 | 3.32 | 3.34 | 19,813 | 3.34 |
| 3/04/2026 | 3.26 | 3.59 | 3.26 | 3.46 | 15,249 | 3.46 |
| 3/03/2026 | 3.13 | 3.31 | 3.13 | 3.26 | 6,635 | 3.26 |
| 3/02/2026 | 3.20 | 3.29 | 3.06 | 3.29 | 22,297 | 3.29 |
| 2/27/2026 | 3.15 | 3.27 | 3.15 | 3.25 | 11,299 | 3.25 |
| 2/26/2026 | 3.11 | 3.35 | 3.11 | 3.16 | 21,759 | 3.16 |
| 2/25/2026 | 3.19 | 3.33 | 3.10 | 3.16 | 36,450 | 3.16 |
| 2/24/2026 | 3.31 | 3.33 | 3.14 | 3.14 | 24,175 | 3.14 |
| 2/23/2026 | 3.41 | 3.41 | 3.15 | 3.19 | 30,315 | 3.19 |
| 2/20/2026 | 3.29 | 3.32 | 3.21 | 3.22 | 13,395 | 3.22 |
| 2/19/2026 | 3.21 | 3.35 | 3.14 | 3.26 | 22,913 | 3.26 |
| 2/18/2026 | 3.21 | 3.33 | 3.21 | 3.22 | 12,900 | 3.22 |
| 2/17/2026 | 3.25 | 3.38 | 3.20 | 3.25 | 32,843 | 3.25 |
| 2/13/2026 | 3.40 | 3.42 | 3.21 | 3.25 | 17,151 | 3.25 |
| 2/12/2026 | 3.42 | 3.54 | 3.25 | 3.27 | 24,546 | 3.27 |
| 2/11/2026 | 3.49 | 3.59 | 3.25 | 3.42 | 51,412 | 3.42 |
| 2/10/2026 | 3.42 | 3.62 | 3.38 | 3.46 | 59,582 | 3.46 |
| 2/09/2026 | 3.37 | 3.51 | 3.23 | 3.24 | 29,929 | 3.24 |
| 2/06/2026 | 3.03 | 3.36 | 3.03 | 3.27 | 72,452 | 3.27 |
| 2/05/2026 | 3.13 | 3.21 | 3.06 | 3.07 | 47,020 | 3.07 |
| 2/04/2026 | 3.21 | 3.21 | 3.05 | 3.12 | 35,190 | 3.12 |
| 2/03/2026 | 3.18 | 3.30 | 3.05 | 3.18 | 70,563 | 3.18 |
| 2/02/2026 | 3.33 | 3.36 | 3.15 | 3.18 | 47,571 | 3.18 |
| 1/30/2026 | 3.29 | 3.48 | 3.29 | 3.32 | 20,516 | 3.32 |
| 1/29/2026 | 3.40 | 3.49 | 3.28 | 3.31 | 25,305 | 3.31 |
| 1/28/2026 | 3.58 | 3.62 | 3.40 | 3.40 | 32,235 | 3.40 |
| 1/27/2026 | 3.68 | 3.89 | 3.60 | 3.64 | 32,370 | 3.64 |
| 1/26/2026 | 3.69 | 3.80 | 3.59 | 3.72 | 32,631 | 3.72 |
| 1/23/2026 | 3.63 | 3.71 | 3.50 | 3.63 | 15,177 | 3.63 |
| 1/22/2026 | 3.50 | 3.77 | 3.50 | 3.52 | 26,571 | 3.52 |
| 1/21/2026 | 3.45 | 3.54 | 3.42 | 3.48 | 24,591 | 3.48 |
| 1/20/2026 | 3.50 | 3.56 | 3.39 | 3.46 | 20,965 | 3.46 |
| 1/16/2026 | 3.50 | 3.60 | 3.40 | 3.57 | 40,586 | 3.57 |
| 1/15/2026 | 3.58 | 3.63 | 3.38 | 3.47 | 65,158 | 3.47 |
| 1/14/2026 | 3.73 | 3.88 | 3.56 | 3.65 | 93,371 | 3.65 |
| 1/13/2026 | 3.59 | 3.80 | 3.51 | 3.80 | 80,777 | 3.80 |
| 1/12/2026 | 3.71 | 3.83 | 3.55 | 3.56 | 45,793 | 3.56 |
| 1/09/2026 | 3.89 | 3.99 | 3.67 | 3.69 | 43,877 | 3.69 |
| 1/08/2026 | 3.85 | 3.99 | 3.82 | 3.86 | 34,742 | 3.86 |
| 1/07/2026 | 3.97 | 4.04 | 3.82 | 3.92 | 37,212 | 3.92 |
| 1/06/2026 | 3.93 | 4.14 | 3.84 | 3.95 | 65,875 | 3.95 |
| 1/05/2026 | 4.00 | 4.20 | 3.90 | 3.95 | 73,288 | 3.95 |
| 1/02/2026 | 3.81 | 4.00 | 3.76 | 3.95 | 83,611 | 3.95 |
| 12/31/2025 | 3.47 | 3.83 | 3.46 | 3.81 | 99,971 | 3.81 |
| 12/30/2025 | 3.50 | 3.65 | 3.24 | 3.48 | 231,681 | 3.48 |
| 12/29/2025 | 3.12 | 4.00 | 2.99 | 3.63 | 298,907 | 3.63 |
| 12/26/2025 | 3.28 | 3.50 | 3.15 | 3.15 | 66,228 | 3.15 |
| 12/24/2025 | 3.60 | 3.71 | 3.14 | 3.31 | 88,107 | 3.31 |
| 12/23/2025 | 3.70 | 3.73 | 3.55 | 3.59 | 26,573 | 3.59 |