NASDAQ : IMNN
Imunon, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.91 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Imunon, Inc. (IMNN) closed at 0.8807 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.905 | 0.92 | 0.87 | 0.8807 | 24,585 | -3.22% |
| 2026-10-30 | 0.84 | 1 | 0.84 | 0.91 | 132,515 | +9.24% |
| 2026-10-29 | 0.859 | 0.875 | 0.8101 | 0.833 | 211,775 | +0.35% |
| 2026-10-28 | 0.86 | 0.8749 | 0.82 | 0.8301 | 195,020 | -5.26% |
| 2026-10-27 | 0.9525 | 1.01 | 0.83 | 0.8762 | 542,685 | -28.76% |
| 2026-10-26 | 1.25 | 1.27 | 1.185 | 1.23 | 39,377 | -0.40% |
| 2026-10-23 | 1.25 | 1.25 | 1.16 | 1.235 | 22,646 | -1.20% |
| 2026-10-22 | 1.21 | 1.275 | 1.17 | 1.25 | 34,861 | +5.04% |
| 2026-10-21 | 1.03 | 1.209 | 1.01 | 1.19 | 272,433 | +18.41% |
| 2026-10-20 | 0.982 | 1.005 | 0.98 | 1.005 | 44,534 | +2.03% |
| 2026-10-19 | 0.99 | 1.02 | 0.98 | 0.985 | 93,795 | -3.43% |
| 2026-10-16 | 1.05 | 1.05 | 1.01 | 1.02 | 55,514 | -3.77% |
| 2026-10-15 | 1.03 | 1.07 | 1.03 | 1.06 | 39,187 | +1.92% |
| 2026-10-14 | 1.08 | 1.08 | 1.03 | 1.04 | 18,973 | -2.80% |
| 2026-10-13 | 1.07 | 1.08 | 1.007 | 1.07 | 39,589 | +0.00% |
| 2026-10-12 | 1.06 | 1.1 | 1.03 | 1.07 | 42,484 | -0.93% |
| 2026-10-09 | 1.09 | 1.12 | 0.96 | 1.08 | 238,862 | +0.93% |
| 2026-10-08 | 1.15 | 1.175 | 1.03 | 1.07 | 135,361 | -6.14% |
| 2026-10-07 | 1.12 | 1.16 | 1.1 | 1.14 | 107,637 | +1.79% |
| 2026-10-06 | 1.24 | 1.28 | 1.12 | 1.12 | 86,776 | -9.68% |
| 2026-10-05 | 1.3 | 1.32 | 1.22 | 1.24 | 82,722 | -3.13% |
| 2026-10-02 | 1.35 | 1.38 | 1.26 | 1.28 | 94,816 | -3.03% |
| 2026-10-01 | 1.29 | 1.386 | 1.26 | 1.32 | 138,033 | +2.33% |
| 2026-09-30 | 1.28 | 1.33 | 1.28 | 1.29 | 127,435 | -3.37% |
| 2026-09-29 | 1.37 | 1.42 | 1.29 | 1.335 | 157,227 | -3.26% |
| 2026-09-28 | 1.43 | 1.44 | 1.358 | 1.38 | 108,601 | -2.13% |
| 2026-09-25 | 1.34 | 1.45 | 1.34 | 1.41 | 94,365 | +4.44% |
| 2026-09-24 | 1.44 | 1.445 | 1.3 | 1.35 | 184,081 | -8.16% |
| 2026-09-23 | 1.54 | 1.57 | 1.418 | 1.47 | 217,410 | -2.65% |
| 2026-09-22 | 1.43 | 1.59 | 1.43 | 1.51 | 331,343 | +5.59% |
| 2026-09-21 | 1.36 | 1.474 | 1.35 | 1.43 | 117,031 | +5.15% |
| 2026-09-18 | 1.4 | 1.42 | 1.33 | 1.36 | 62,791 | -1.45% |
| 2026-09-17 | 1.41 | 1.438 | 1.35 | 1.38 | 109,469 | -2.13% |
| 2026-09-16 | 1.4 | 1.48 | 1.38 | 1.41 | 73,349 | +0.71% |
| 2026-09-15 | 1.44 | 1.55 | 1.4 | 1.4 | 65,432 | -4.44% |
| 2026-09-14 | 1.49 | 1.53 | 1.41 | 1.465 | 84,321 | -0.34% |
| 2026-09-11 | 1.47 | 1.53 | 1.42 | 1.47 | 129,442 | +1.38% |
| 2026-09-10 | 1.65 | 1.75 | 1.385 | 1.45 | 1,103,357 | -3.97% |
| 2026-09-09 | 1.54 | 1.567 | 1.5 | 1.51 | 24,422 | -1.95% |
| 2026-09-08 | 1.56 | 1.595 | 1.53 | 1.54 | 40,843 | -2.53% |
| 2026-09-04 | 1.56 | 1.58 | 1.54 | 1.58 | 34,012 | +1.28% |
| 2026-09-03 | 1.56 | 1.59 | 1.507 | 1.56 | 19,174 | +0.00% |
| 2026-09-02 | 1.599 | 1.613 | 1.51 | 1.56 | 34,222 | -2.50% |
| 2026-09-01 | 1.62 | 1.64 | 1.56 | 1.6 | 33,859 | -1.84% |
| 2026-08-31 | 1.6 | 1.63 | 1.55 | 1.63 | 18,399 | +1.87% |
| 2026-08-28 | 1.6 | 1.647 | 1.55 | 1.6 | 82,359 | +0.00% |
| 2026-08-27 | 1.605 | 1.644 | 1.55 | 1.6 | 21,730 | -1.84% |
| 2026-08-26 | 1.62 | 1.66 | 1.58 | 1.63 | 48,408 | -1.81% |
| 2026-08-25 | 1.62 | 1.7 | 1.6 | 1.66 | 86,616 | +4.40% |
| 2026-08-24 | 1.63 | 1.64 | 1.59 | 1.59 | 33,053 | -3.05% |
| 2026-08-21 | 1.61 | 1.67 | 1.59 | 1.64 | 58,859 | +3.80% |
| 2026-08-20 | 1.62 | 1.62 | 1.52 | 1.58 | 123,548 | +0.00% |
| 2026-08-19 | 1.58 | 1.7 | 1.53 | 1.58 | 183,834 | +0.00% |
| 2026-08-18 | 1.61 | 1.62 | 1.54 | 1.58 | 37,724 | -1.25% |
| 2026-08-17 | 1.64 | 1.679 | 1.57 | 1.6 | 28,141 | -3.03% |
| 2026-08-14 | 1.58 | 1.67 | 1.57 | 1.65 | 56,770 | +4.43% |
| 2026-08-13 | 1.61 | 1.61 | 1.57 | 1.58 | 32,769 | -1.86% |
| 2026-08-12 | 1.63 | 1.64 | 1.59 | 1.61 | 27,092 | +0.00% |
| 2026-08-11 | 1.61 | 1.67 | 1.564 | 1.61 | 54,942 | -1.23% |
| 2026-08-10 | 1.63 | 1.68 | 1.58 | 1.63 | 39,335 | +1.24% |
| 2026-08-07 | 1.64 | 1.64 | 1.58 | 1.61 | 21,713 | +1.90% |
| 2026-08-06 | 1.677 | 1.677 | 1.55 | 1.58 | 38,486 | -0.63% |
| 2026-08-05 | 1.607 | 1.65 | 1.55 | 1.59 | 45,282 | -4.79% |
| 2026-08-04 | 1.58 | 1.72 | 1.57 | 1.67 | 98,572 | +5.70% |
| 2026-08-03 | 1.57 | 1.63 | 1.55 | 1.58 | 36,479 | -0.63% |
| 2026-07-31 | 1.58 | 1.61 | 1.57 | 1.59 | 50,179 | -0.63% |
| 2026-07-30 | 1.66 | 1.72 | 1.52 | 1.6 | 665,955 | +3.90% |
| 2026-07-29 | 1.5 | 1.541 | 1.5 | 1.54 | 40,011 | +0.65% |
| 2026-07-28 | 1.52 | 1.576 | 1.47 | 1.53 | 31,741 | +0.00% |
| 2026-07-27 | 1.52 | 1.589 | 1.48 | 1.53 | 79,171 | +1.32% |
| 2026-07-24 | 1.63 | 1.64 | 1.51 | 1.51 | 91,961 | -9.04% |
| 2026-07-23 | 1.6 | 1.68 | 1.532 | 1.66 | 156,371 | +4.40% |
| 2026-07-22 | 1.7 | 1.7 | 1.545 | 1.59 | 179,426 | -4.79% |
| 2026-07-21 | 1.81 | 2 | 1.59 | 1.67 | 3,547,598 | -5.65% |
| 2026-07-20 | 1.76 | 1.8 | 1.75 | 1.77 | 15,327 | -3.28% |
| 2026-07-17 | 1.88 | 1.88 | 1.79 | 1.83 | 30,539 | -3.17% |
| 2026-07-16 | 1.97 | 2.01 | 1.86 | 1.89 | 38,632 | -2.07% |
| 2026-07-15 | 1.98 | 2.03 | 1.93 | 1.93 | 19,750 | -2.03% |
| 2026-07-14 | 1.97 | 2.08 | 1.93 | 1.97 | 18,843 | +0.51% |
| 2026-07-13 | 2.04 | 2.058 | 1.9 | 1.96 | 25,228 | -2.97% |
| 2026-07-10 | 2.04 | 2.109 | 1.94 | 2.02 | 13,496 | +0.50% |
| 2026-07-09 | 2.09 | 2.15 | 2 | 2.01 | 27,141 | -2.43% |
| 2026-07-08 | 1.95 | 2.14 | 1.95 | 2.06 | 43,193 | +5.64% |
| 2026-07-07 | 2.03 | 2.04 | 1.95 | 1.95 | 25,962 | -1.52% |
| 2026-07-06 | 1.88 | 2.18 | 1.88 | 1.98 | 62,063 | +3.66% |
| 2026-07-02 | 1.87 | 1.94 | 1.81 | 1.91 | 31,868 | +1.60% |
| 2026-07-01 | 1.85 | 1.91 | 1.75 | 1.88 | 48,586 | +5.62% |
| 2026-06-30 | 1.87 | 1.92 | 1.725 | 1.78 | 93,781 | -1.11% |
| 2026-06-29 | 1.82 | 1.866 | 1.7 | 1.8 | 63,999 | +0.56% |
| 2026-06-26 | 1.73 | 1.845 | 1.71 | 1.79 | 72,543 | +4.07% |
| 2026-06-25 | 1.83 | 1.83 | 1.7 | 1.72 | 49,136 | -0.58% |
| 2026-06-24 | 1.84 | 1.856 | 1.73 | 1.73 | 62,925 | -2.81% |
| 2026-06-23 | 1.81 | 1.915 | 1.73 | 1.78 | 82,709 | -1.11% |
| 2026-06-22 | 1.86 | 1.86 | 1.775 | 1.8 | 18,418 | -1.10% |
| 2026-06-18 | 1.88 | 1.892 | 1.8 | 1.82 | 34,366 | -2.15% |
| 2026-06-17 | 2.04 | 2.08 | 1.811 | 1.86 | 455,340 | -1.06% |
| 2026-06-16 | 1.95 | 1.975 | 1.86 | 1.88 | 57,587 | -3.59% |
| 2026-06-15 | 1.99 | 2.06 | 1.95 | 1.95 | 29,040 | -3.47% |
| 2026-06-12 | 2.01 | 2.15 | 1.93 | 2.02 | 46,312 | -0.49% |
| 2026-06-11 | 2 | 2.06 | 1.96 | 2.03 | 19,958 | +2.53% |
| 2026-06-10 | 2.04 | 2.075 | 1.95 | 1.98 | 52,666 | -1.98% |
| 2026-06-09 | 2.05 | 2.07 | 1.95 | 2.02 | 33,597 | +0.50% |
| 2026-06-08 | 2.1 | 2.1 | 1.96 | 2.01 | 83,706 | -2.43% |
| 2026-06-05 | 2.17 | 2.18 | 2.05 | 2.06 | 84,607 | -1.90% |
| 2026-06-04 | 2.15 | 2.17 | 2.04 | 2.1 | 61,680 | +0.00% |
| 2026-06-03 | 2.16 | 2.17 | 2.07 | 2.1 | 34,295 | -1.87% |
| 2026-06-02 | 2.15 | 2.18 | 2.06 | 2.14 | 51,806 | -0.47% |
| 2026-06-01 | 2.17 | 2.26 | 2.099 | 2.15 | 60,947 | -1.38% |
| 2026-05-29 | 2.4 | 2.5 | 2.16 | 2.18 | 87,700 | -5.22% |
| 2026-05-28 | 2.3 | 2.357 | 2.22 | 2.3 | 62,205 | +0.00% |
| 2026-05-27 | 2.24 | 2.36 | 2.234 | 2.3 | 88,016 | +4.55% |
| 2026-05-26 | 2.27 | 2.4 | 2.13 | 2.2 | 114,257 | +0.00% |
| 2026-05-22 | 2.14 | 2.26 | 2.14 | 2.2 | 33,686 | +2.33% |
| 2026-05-21 | 2.14 | 2.181 | 2.08 | 2.15 | 53,718 | +0.94% |
| 2026-05-20 | 2.2 | 2.268 | 2.08 | 2.13 | 46,487 | -4.48% |
| 2026-05-19 | 2.25 | 2.411 | 2.2 | 2.23 | 42,979 | -1.33% |
| 2026-05-18 | 2.45 | 2.57 | 2.22 | 2.26 | 61,579 | -9.24% |
| 2026-05-15 | 2.49 | 2.6 | 2.395 | 2.49 | 22,207 | -2.35% |
| 2026-05-14 | 2.56 | 2.649 | 2.5 | 2.55 | 23,546 | -1.92% |
| 2026-05-13 | 2.7 | 2.7 | 2.5 | 2.6 | 44,091 | -3.70% |