Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
6.70
-0.14 (-2.05%)
Aug 13, 2025, 4:00 PM - Market closed
Imunon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.84 | 7.21 | 6.70 | 6.70 | 6.70 | -2.05% | 95,639 |
| Aug 12, 2025 | 6.89 | 7.19 | 6.65 | 6.84 | 6.84 | -3.39% | 74,893 |
| Aug 11, 2025 | 7.12 | 7.21 | 6.85 | 7.08 | 7.08 | -1.39% | 34,595 |
| Aug 8, 2025 | 7.28 | 7.28 | 6.86 | 7.18 | 7.18 | 3.31% | 57,018 |
| Aug 7, 2025 | 7.33 | 7.55 | 6.45 | 6.95 | 6.95 | -2.70% | 213,187 |
| Aug 6, 2025 | 7.68 | 7.75 | 7.04 | 7.14 | 7.14 | -6.22% | 100,688 |
| Aug 5, 2025 | 7.66 | 7.93 | 7.16 | 7.62 | 7.62 | -4.79% | 153,874 |
| Aug 4, 2025 | 7.39 | 8.19 | 7.39 | 8.00 | 8.00 | 8.24% | 113,201 |
| Aug 1, 2025 | 7.09 | 7.56 | 6.97 | 7.39 | 7.39 | 2.52% | 123,529 |
| Jul 31, 2025 | 6.55 | 7.47 | 6.54 | 7.21 | 7.21 | 8.95% | 383,861 |
| Jul 30, 2025 | 7.37 | 7.98 | 6.34 | 6.62 | 6.62 | -3.06% | 2,767,232 |
| Jul 29, 2025 | 6.37 | 6.84 | 6.29 | 6.83 | 6.83 | 8.87% | 94,954 |
| Jul 28, 2025 | 6.44 | 7.04 | 6.18 | 6.27 | 6.27 | 3.01% | 298,067 |
| Jul 25, 2025 | 6.65 | 6.66 | 5.66 | 6.09 | 6.09 | -7.24% | 323,937 |
| Jul 24, 2025 | 7.02 | 7.02 | 6.52 | 6.56 | 6.56 | -4.19% | 166,984 |
| Jul 23, 2025 | 7.24 | 7.80 | 6.48 | 6.85 | 6.85 | -15.80% | 359,846 |
| Jul 22, 2025 | 7.05 | 8.13 | 7.05 | 8.13 | 8.13 | 11.36% | 163,909 |
| Jul 21, 2025 | 7.44 | 7.86 | 7.19 | 7.30 | 7.30 | 1.44% | 139,246 |
| Jul 18, 2025 | 7.77 | 7.92 | 7.07 | 7.20 | 7.20 | -8.50% | 235,442 |
| Jul 17, 2025 | 6.52 | 10.40 | 6.52 | 7.87 | 7.87 | 22.30% | 3,870,065 |
| Jul 16, 2025 | 7.11 | 7.17 | 6.29 | 6.43 | 6.43 | -7.25% | 129,844 |
| Jul 15, 2025 | 6.57 | 6.99 | 6.35 | 6.94 | 6.94 | 2.27% | 295,611 |
| Jul 14, 2025 | 7.83 | 7.89 | 6.72 | 6.78 | 6.78 | -14.06% | 183,276 |
| Jul 11, 2025 | 8.61 | 8.74 | 7.83 | 7.89 | 7.89 | -6.90% | 78,170 |
| Jul 10, 2025 | 9.20 | 9.39 | 8.31 | 8.48 | 8.48 | -8.45% | 90,117 |
| Jul 9, 2025 | 9.39 | 9.56 | 9.20 | 9.26 | 9.26 | -2.66% | 62,006 |
| Jul 8, 2025 | 9.23 | 9.91 | 9.23 | 9.51 | 9.51 | -0.08% | 34,416 |
| Jul 7, 2025 | 10.04 | 10.17 | 9.26 | 9.52 | 9.52 | -7.61% | 78,319 |
| Jul 3, 2025 | 10.44 | 10.69 | 10.06 | 10.31 | 10.31 | -1.24% | 36,362 |
| Jul 2, 2025 | 10.44 | 10.67 | 10.05 | 10.44 | 10.44 | 2.40% | 54,055 |
| Jul 1, 2025 | 10.44 | 10.44 | 9.87 | 10.19 | 10.19 | -2.35% | 59,092 |
| Jun 30, 2025 | 9.91 | 11.19 | 9.11 | 10.44 | 10.44 | 8.11% | 136,162 |
| Jun 27, 2025 | 10.68 | 10.69 | 9.52 | 9.65 | 9.65 | -7.34% | 66,561 |
| Jun 26, 2025 | 10.57 | 10.96 | 10.17 | 10.42 | 10.42 | -4.43% | 76,999 |
| Jun 25, 2025 | 11.67 | 11.87 | 10.44 | 10.90 | 10.90 | -5.85% | 77,986 |
| Jun 24, 2025 | 12.00 | 12.47 | 11.09 | 11.58 | 11.58 | -3.71% | 73,147 |
| Jun 23, 2025 | 12.91 | 13.17 | 12.02 | 12.02 | 12.02 | -9.63% | 110,496 |
| Jun 20, 2025 | 13.04 | 13.44 | 12.65 | 13.30 | 13.30 | 2.00% | 101,053 |
| Jun 18, 2025 | 12.26 | 13.30 | 12.13 | 13.04 | 13.04 | -11.51% | 303,885 |
| Jun 17, 2025 | 15.13 | 15.39 | 14.48 | 14.74 | 14.74 | -0.88% | 91,137 |
| Jun 16, 2025 | 17.35 | 17.48 | 14.61 | 14.87 | 14.87 | -20.28% | 272,860 |
| Jun 13, 2025 | 20.35 | 20.48 | 18.26 | 18.65 | 18.65 | -11.73% | 120,801 |
| Jun 12, 2025 | 21.65 | 21.78 | 19.70 | 21.13 | 21.13 | -2.41% | 113,008 |
| Jun 11, 2025 | 21.52 | 22.44 | 20.35 | 21.65 | 21.65 | 2.47% | 200,985 |
| Jun 10, 2025 | 17.22 | 27.65 | 16.57 | 21.13 | 21.13 | 21.80% | 920,568 |
| Jun 9, 2025 | 18.26 | 18.76 | 17.22 | 17.35 | 17.35 | -8.90% | 153,124 |
| Jun 6, 2025 | 19.30 | 21.39 | 17.74 | 19.04 | 19.04 | 4.28% | 354,103 |
| Jun 5, 2025 | 20.61 | 21.26 | 18.26 | 18.26 | 18.26 | -17.65% | 283,121 |
| Jun 4, 2025 | 23.61 | 26.09 | 21.52 | 22.17 | 22.17 | -10.99% | 391,757 |
| Jun 3, 2025 | 31.30 | 35.74 | 24.91 | 24.91 | 24.91 | -23.90% | 659,647 |