Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
3.900
-0.100 (-2.50%)
At close: Dec 5, 2025, 4:00 PM EST
3.880
-0.020 (-0.51%)
After-hours: Dec 5, 2025, 6:05 PM EST
Imunon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.99 | 4.09 | 3.90 | 3.90 | 3.90 | -2.50% | 10,729 |
| Dec 4, 2025 | 3.90 | 4.08 | 3.90 | 4.00 | 4.00 | 1.14% | 58,567 |
| Dec 3, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | 1.15% | 11,067 |
| Dec 2, 2025 | 3.94 | 4.00 | 3.87 | 3.91 | 3.91 | -0.51% | 34,551 |
| Dec 1, 2025 | 4.08 | 4.09 | 3.93 | 3.93 | 3.93 | -4.61% | 16,830 |
| Nov 28, 2025 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | 6.74% | 22,233 |
| Nov 26, 2025 | 3.87 | 3.97 | 3.77 | 3.86 | 3.86 | 1.58% | 37,133 |
| Nov 25, 2025 | 3.72 | 3.89 | 3.65 | 3.80 | 3.80 | 1.33% | 11,360 |
| Nov 24, 2025 | 3.65 | 3.87 | 3.65 | 3.75 | 3.75 | 3.02% | 14,414 |
| Nov 21, 2025 | 3.72 | 3.79 | 3.56 | 3.64 | 3.64 | -1.36% | 34,714 |
| Nov 20, 2025 | 3.82 | 4.00 | 3.65 | 3.69 | 3.69 | -2.38% | 29,202 |
| Nov 19, 2025 | 4.08 | 4.09 | 3.76 | 3.78 | 3.78 | -7.58% | 39,673 |
| Nov 18, 2025 | 3.86 | 4.15 | 3.84 | 4.09 | 4.09 | 2.51% | 29,203 |
| Nov 17, 2025 | 4.19 | 4.21 | 3.86 | 3.99 | 3.99 | -5.45% | 40,827 |
| Nov 14, 2025 | 3.91 | 4.38 | 3.91 | 4.22 | 4.22 | 1.44% | 47,581 |
| Nov 13, 2025 | 3.87 | 4.29 | 3.86 | 4.16 | 4.16 | 5.32% | 92,812 |
| Nov 12, 2025 | 3.84 | 4.04 | 3.82 | 3.95 | 3.95 | 2.60% | 35,512 |
| Nov 11, 2025 | 3.74 | 3.93 | 3.64 | 3.85 | 3.85 | 2.67% | 55,905 |
| Nov 10, 2025 | 4.07 | 4.25 | 3.70 | 3.75 | 3.75 | -6.25% | 132,578 |
| Nov 7, 2025 | 3.98 | 4.05 | 3.88 | 4.00 | 4.00 | 1.01% | 54,662 |
| Nov 6, 2025 | 4.05 | 4.05 | 3.90 | 3.96 | 3.96 | -1.00% | 37,220 |
| Nov 5, 2025 | 3.92 | 4.03 | 3.90 | 4.00 | 4.00 | 3.76% | 59,350 |
| Nov 4, 2025 | 4.19 | 4.19 | 3.84 | 3.86 | 3.86 | -12.19% | 200,659 |
| Nov 3, 2025 | 4.60 | 4.60 | 4.33 | 4.39 | 4.39 | -3.52% | 34,354 |
| Oct 31, 2025 | 4.56 | 4.67 | 4.51 | 4.55 | 4.55 | 1.34% | 38,289 |
| Oct 30, 2025 | 4.66 | 4.79 | 4.44 | 4.49 | 4.49 | -1.54% | 55,840 |
| Oct 29, 2025 | 4.70 | 4.80 | 4.45 | 4.56 | 4.56 | -2.98% | 52,819 |
| Oct 28, 2025 | 4.77 | 4.90 | 4.60 | 4.70 | 4.70 | -0.42% | 50,776 |
| Oct 27, 2025 | 4.86 | 4.89 | 4.61 | 4.72 | 4.72 | -2.68% | 42,407 |
| Oct 24, 2025 | 4.91 | 4.93 | 4.77 | 4.85 | 4.85 | -1.22% | 52,424 |
| Oct 23, 2025 | 4.80 | 5.03 | 4.71 | 4.91 | 4.91 | 4.47% | 66,316 |
| Oct 22, 2025 | 5.03 | 5.10 | 4.66 | 4.70 | 4.70 | -7.02% | 90,385 |
| Oct 21, 2025 | 5.02 | 5.20 | 4.94 | 5.06 | 5.06 | 0.70% | 110,218 |
| Oct 20, 2025 | 5.09 | 5.18 | 4.82 | 5.02 | 5.02 | -1.38% | 100,357 |
| Oct 17, 2025 | 5.10 | 5.25 | 4.86 | 5.09 | 5.09 | 0.59% | 80,200 |
| Oct 16, 2025 | 4.91 | 5.29 | 4.91 | 5.06 | 5.06 | 5.42% | 99,933 |
| Oct 15, 2025 | 5.11 | 5.14 | 4.60 | 4.80 | 4.80 | -5.88% | 206,922 |
| Oct 14, 2025 | 5.02 | 5.15 | 5.00 | 5.10 | 5.10 | 1.59% | 169,963 |
| Oct 13, 2025 | 5.13 | 5.13 | 4.91 | 5.02 | 5.02 | -0.79% | 63,791 |
| Oct 10, 2025 | 5.28 | 5.39 | 5.00 | 5.06 | 5.06 | -2.69% | 89,712 |
| Oct 9, 2025 | 5.30 | 5.38 | 5.14 | 5.20 | 5.20 | -2.44% | 46,214 |
| Oct 8, 2025 | 5.33 | 5.40 | 5.13 | 5.33 | 5.33 | - | 49,473 |
| Oct 7, 2025 | 5.16 | 5.39 | 5.04 | 5.33 | 5.33 | 1.91% | 82,232 |
| Oct 6, 2025 | 5.39 | 5.39 | 5.04 | 5.23 | 5.23 | -2.61% | 116,834 |
| Oct 3, 2025 | 5.40 | 5.55 | 5.25 | 5.37 | 5.37 | -1.29% | 86,262 |
| Oct 2, 2025 | 5.26 | 5.44 | 5.21 | 5.44 | 5.44 | 3.62% | 57,858 |
| Oct 1, 2025 | 5.16 | 5.30 | 5.09 | 5.25 | 5.25 | 2.34% | 43,445 |
| Sep 30, 2025 | 5.17 | 5.23 | 5.03 | 5.13 | 5.13 | -0.97% | 39,801 |
| Sep 29, 2025 | 5.33 | 5.35 | 5.17 | 5.18 | 5.18 | - | 95,237 |
| Sep 26, 2025 | 5.20 | 5.23 | 5.12 | 5.18 | 5.18 | -0.19% | 32,966 |
| Sep 25, 2025 | 5.04 | 5.32 | 5.04 | 5.19 | 5.19 | 1.17% | 60,214 |
| Sep 24, 2025 | 5.08 | 5.30 | 5.02 | 5.13 | 5.13 | 0.39% | 87,273 |
| Sep 23, 2025 | 5.22 | 5.44 | 5.11 | 5.11 | 5.11 | -0.78% | 224,034 |
| Sep 22, 2025 | 5.30 | 5.65 | 5.00 | 5.15 | 5.15 | 3.41% | 1,209,529 |
| Sep 19, 2025 | 5.11 | 5.24 | 4.70 | 4.98 | 4.98 | -2.35% | 448,631 |
| Sep 18, 2025 | 5.12 | 5.50 | 5.10 | 5.10 | 5.10 | 1.19% | 96,765 |
| Sep 17, 2025 | 5.42 | 5.53 | 4.98 | 5.04 | 5.04 | -7.01% | 104,843 |
| Sep 16, 2025 | 5.66 | 5.71 | 5.35 | 5.42 | 5.42 | -2.87% | 61,611 |
| Sep 15, 2025 | 5.72 | 5.85 | 5.55 | 5.58 | 5.58 | -2.96% | 40,351 |
| Sep 12, 2025 | 5.80 | 5.84 | 5.72 | 5.75 | 5.75 | 1.77% | 45,074 |
| Sep 11, 2025 | 5.54 | 5.89 | 5.54 | 5.65 | 5.65 | 0.89% | 92,323 |
| Sep 10, 2025 | 5.71 | 5.80 | 5.53 | 5.60 | 5.60 | -3.78% | 52,061 |
| Sep 9, 2025 | 5.80 | 6.03 | 5.68 | 5.82 | 5.82 | - | 26,873 |
| Sep 8, 2025 | 5.79 | 5.98 | 5.61 | 5.82 | 5.82 | 1.13% | 28,942 |
| Sep 5, 2025 | 5.62 | 5.89 | 5.52 | 5.76 | 5.76 | 0.61% | 34,990 |
| Sep 4, 2025 | 5.73 | 5.85 | 5.50 | 5.72 | 5.72 | -0.17% | 34,719 |
| Sep 3, 2025 | 5.87 | 5.97 | 5.70 | 5.73 | 5.73 | -2.05% | 50,654 |
| Sep 2, 2025 | 5.95 | 6.04 | 5.83 | 5.85 | 5.85 | -1.35% | 37,277 |
| Aug 29, 2025 | 6.01 | 6.14 | 5.89 | 5.93 | 5.93 | -1.66% | 40,166 |
| Aug 28, 2025 | 6.21 | 6.35 | 5.98 | 6.03 | 6.03 | -0.50% | 102,586 |
| Aug 27, 2025 | 6.18 | 6.39 | 5.85 | 6.06 | 6.06 | -2.88% | 81,585 |
| Aug 26, 2025 | 6.31 | 6.42 | 6.07 | 6.24 | 6.24 | -1.73% | 60,711 |
| Aug 25, 2025 | 6.50 | 6.55 | 6.27 | 6.35 | 6.35 | -2.31% | 68,905 |
| Aug 22, 2025 | 6.60 | 6.96 | 6.48 | 6.50 | 6.50 | -1.07% | 100,502 |
| Aug 21, 2025 | 6.46 | 6.57 | 6.28 | 6.57 | 6.57 | 1.23% | 14,194 |
| Aug 20, 2025 | 6.39 | 6.52 | 6.17 | 6.49 | 6.49 | 2.85% | 70,494 |
| Aug 19, 2025 | 6.56 | 6.69 | 6.30 | 6.31 | 6.31 | -2.62% | 65,492 |
| Aug 18, 2025 | 6.53 | 6.74 | 6.40 | 6.48 | 6.48 | 1.25% | 70,911 |
| Aug 15, 2025 | 6.45 | 6.75 | 6.40 | 6.40 | 6.40 | -3.03% | 36,361 |
| Aug 14, 2025 | 6.71 | 6.99 | 6.42 | 6.60 | 6.60 | -1.49% | 64,155 |
| 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% | 328,998 |
| 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% | 359,845 |
| Jul 22, 2025 | 7.05 | 8.13 | 7.05 | 8.13 | 8.13 | 11.36% | 163,908 |
| Jul 21, 2025 | 7.44 | 7.86 | 7.19 | 7.30 | 7.30 | 1.44% | 139,245 |
| Jul 18, 2025 | 7.77 | 7.92 | 7.07 | 7.20 | 7.20 | -8.50% | 235,441 |
| Jul 17, 2025 | 6.52 | 10.40 | 6.52 | 7.87 | 7.87 | 22.30% | 3,870,066 |