Imunon, Inc. - Common Stock (IMNN)
3.7200
+0.0900 (2.48%)
NASDAQ · Last Trade: Jan 26th, 8:03 PM EST
Historical Prices For Imunon, Inc. - Common Stock (IMNN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 24,565 | 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 | 3.71 | 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 |
| 12/22/2025 | 3.80 | 3.84 | 3.68 | 3.73 | 45,931 | 3.73 |
| 12/19/2025 | 3.87 | 3.89 | 3.75 | 3.75 | 40,404 | 3.75 |
| 12/18/2025 | 3.83 | 3.95 | 3.79 | 3.79 | 32,223 | 3.79 |
| 12/17/2025 | 3.83 | 4.00 | 3.83 | 3.87 | 15,677 | 3.87 |
| 12/16/2025 | 3.99 | 3.99 | 3.80 | 3.88 | 25,494 | 3.88 |
| 12/15/2025 | 4.20 | 4.20 | 3.97 | 3.97 | 76,367 | 3.97 |
| 12/12/2025 | 4.13 | 4.25 | 4.12 | 4.15 | 24,519 | 4.15 |
| 12/11/2025 | 4.24 | 4.28 | 4.10 | 4.13 | 28,044 | 4.13 |
| 12/10/2025 | 3.93 | 4.35 | 3.90 | 4.18 | 118,192 | 4.18 |
| 12/09/2025 | 3.87 | 4.00 | 3.85 | 3.97 | 24,983 | 3.97 |
| 12/08/2025 | 3.90 | 4.01 | 3.83 | 3.90 | 34,798 | 3.90 |
| 12/05/2025 | 3.99 | 4.09 | 3.90 | 3.90 | 10,729 | 3.90 |
| 12/04/2025 | 3.90 | 4.08 | 3.90 | 4.00 | 58,567 | 4.00 |
| 12/03/2025 | 3.90 | 4.00 | 3.90 | 3.96 | 11,067 | 3.96 |
| 12/02/2025 | 3.94 | 4.00 | 3.87 | 3.91 | 34,524 | 3.91 |
| 12/01/2025 | 4.08 | 4.09 | 3.92 | 3.93 | 16,830 | 3.93 |
| 11/28/2025 | 3.90 | 4.12 | 3.90 | 4.12 | 22,618 | 4.12 |
| 11/26/2025 | 3.87 | 3.97 | 3.77 | 3.86 | 37,378 | 3.86 |
| 11/25/2025 | 3.72 | 3.89 | 3.65 | 3.80 | 11,360 | 3.80 |
| 11/24/2025 | 3.65 | 3.87 | 3.65 | 3.75 | 14,414 | 3.75 |
| 11/21/2025 | 3.72 | 3.79 | 3.56 | 3.64 | 34,938 | 3.64 |
| 11/20/2025 | 3.82 | 4.00 | 3.65 | 3.69 | 29,275 | 3.69 |
| 11/19/2025 | 4.08 | 4.09 | 3.76 | 3.78 | 39,272 | 3.78 |
| 11/18/2025 | 3.86 | 4.15 | 3.84 | 4.09 | 29,203 | 4.09 |
| 11/17/2025 | 4.19 | 4.21 | 3.86 | 3.99 | 40,672 | 3.99 |
| 11/14/2025 | 3.91 | 4.38 | 3.91 | 4.22 | 47,581 | 4.22 |
| 11/13/2025 | 3.87 | 4.29 | 3.86 | 4.16 | 92,807 | 4.16 |
| 11/12/2025 | 3.84 | 4.04 | 3.82 | 3.95 | 35,382 | 3.95 |
| 11/11/2025 | 3.74 | 3.93 | 3.64 | 3.85 | 55,285 | 3.85 |
| 11/10/2025 | 4.07 | 4.25 | 3.70 | 3.75 | 132,469 | 3.75 |
| 11/07/2025 | 3.98 | 4.05 | 3.87 | 4.00 | 54,662 | 4.00 |
| 11/06/2025 | 4.05 | 4.05 | 3.90 | 3.96 | 37,220 | 3.96 |
| 11/05/2025 | 3.92 | 4.03 | 3.90 | 4.00 | 58,744 | 4.00 |
| 11/04/2025 | 4.19 | 4.19 | 3.84 | 3.85 | 200,607 | 3.85 |
| 11/03/2025 | 4.60 | 4.60 | 4.33 | 4.39 | 34,354 | 4.39 |
| 10/31/2025 | 4.56 | 4.67 | 4.51 | 4.55 | 38,289 | 4.55 |
| 10/30/2025 | 4.66 | 4.79 | 4.44 | 4.49 | 55,840 | 4.49 |
| 10/29/2025 | 4.70 | 4.80 | 4.45 | 4.56 | 52,819 | 4.56 |
| 10/28/2025 | 4.77 | 4.90 | 4.60 | 4.70 | 50,776 | 4.70 |
| 10/27/2025 | 4.86 | 4.89 | 4.61 | 4.72 | 42,360 | 4.72 |