Imunon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.88	0.88	0.80	0.82	0.82	1.99%	63,549
May 9, 2025	0.80	0.83	0.80	0.80	0.80	-4.19%	159,005
May 8, 2025	0.83	0.84	0.82	0.84	0.84	1.84%	51,875
May 7, 2025	0.81	0.82	0.79	0.82	0.82	-1.22%	130,441
May 6, 2025	0.85	0.88	0.82	0.83	0.83	-2.24%	107,003
May 5, 2025	0.88	0.88	0.83	0.85	0.85	1.41%	87,788
May 2, 2025	0.84	0.85	0.82	0.84	0.84	-0.33%	84,459
May 1, 2025	0.83	0.86	0.83	0.84	0.84	-	54,655
Apr 30, 2025	0.86	0.87	0.82	0.84	0.84	-4.71%	85,218
Apr 29, 2025	0.86	0.90	0.83	0.88	0.88	2.50%	48,780
Apr 28, 2025	0.86	0.87	0.85	0.86	0.86	-2.00%	15,773
Apr 25, 2025	0.90	0.90	0.87	0.88	0.88	-2.08%	28,515
Apr 24, 2025	0.85	0.90	0.83	0.90	0.90	2.24%	31,466
Apr 23, 2025	0.89	0.91	0.86	0.88	0.88	0.53%	52,504
Apr 22, 2025	0.88	0.90	0.87	0.87	0.87	-1.86%	38,192
Apr 21, 2025	0.88	0.98	0.85	0.89	0.89	-0.17%	53,593
Apr 17, 2025	0.86	0.89	0.82	0.89	0.89	3.34%	75,910
Apr 16, 2025	0.86	0.90	0.86	0.86	0.86	-1.92%	30,040
Apr 15, 2025	0.87	0.88	0.86	0.88	0.88	0.93%	36,303
Apr 14, 2025	0.87	0.89	0.86	0.87	0.87	2.35%	60,226
Apr 11, 2025	0.85	0.86	0.83	0.85	0.85	-1.16%	64,372
Apr 10, 2025	0.87	0.89	0.82	0.86	0.86	-1.15%	78,489
Apr 9, 2025	0.80	0.88	0.76	0.87	0.87	7.41%	219,412
Apr 8, 2025	0.86	0.86	0.81	0.81	0.81	-2.00%	104,143
Apr 7, 2025	0.84	0.87	0.78	0.83	0.83	-13.92%	296,060
Apr 4, 2025	0.98	0.98	0.91	0.96	0.96	-3.99%	245,112
Apr 3, 2025	1.02	1.04	1.00	1.00	1.00	-4.76%	76,140
Apr 2, 2025	1.09	1.10	1.03	1.05	1.05	-0.47%	90,111
Apr 1, 2025	1.06	1.07	1.05	1.06	1.06	0.48%	68,191
Mar 31, 2025	1.07	1.07	1.01	1.05	1.05	-3.67%	111,140
Mar 28, 2025	1.16	1.16	1.07	1.09	1.09	-4.39%	156,835
Mar 27, 2025	1.05	1.18	1.05	1.14	1.14	9.62%	353,428
Mar 26, 2025	1.00	1.05	1.00	1.04	1.04	4.01%	125,594
Mar 25, 2025	1.15	1.15	0.97	1.00	1.00	-6.11%	368,215
Mar 24, 2025	0.95	1.08	0.93	1.07	1.07	12.11%	295,589
Mar 21, 2025	0.96	0.97	0.90	0.95	0.95	-0.41%	17,236
Mar 20, 2025	0.91	0.97	0.91	0.95	0.95	2.88%	46,132
Mar 19, 2025	0.87	0.97	0.85	0.93	0.93	6.56%	206,259
Mar 18, 2025	0.86	0.89	0.86	0.87	0.87	-2.24%	9,331
Mar 17, 2025	0.85	0.93	0.85	0.89	0.89	2.88%	166,750
Mar 14, 2025	0.88	0.88	0.85	0.87	0.87	-1.42%	68,169
Mar 13, 2025	0.89	0.90	0.85	0.88	0.88	-0.61%	134,386
Mar 12, 2025	0.90	0.90	0.87	0.88	0.88	-1.89%	132,241
Mar 11, 2025	0.91	0.91	0.86	0.90	0.90	1.12%	46,577
Mar 10, 2025	0.90	0.93	0.88	0.89	0.89	-1.66%	37,040
Mar 7, 2025	0.89	0.92	0.88	0.91	0.91	1.69%	36,729
Mar 6, 2025	0.88	0.90	0.88	0.89	0.89	1.14%	24,226
Mar 5, 2025	0.87	0.90	0.87	0.88	0.88	4.14%	26,497
Mar 4, 2025	0.85	0.87	0.85	0.85	0.85	-3.27%	43,010
Mar 3, 2025	0.93	0.94	0.86	0.87	0.87	-1.92%	119,245