Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
3.124
-0.116 (-3.59%)
Mar 9, 2026, 1:33 PM EDT - Market open
Imunon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.18 | 3.19 | 3.13 | 3.17 | - | -2.16% | 5,605 |
| Mar 6, 2026 | 3.34 | 3.55 | 3.15 | 3.24 | 3.24 | -2.99% | 19,382 |
| Mar 5, 2026 | 3.56 | 3.58 | 3.32 | 3.34 | 3.34 | -3.47% | 19,783 |
| Mar 4, 2026 | 3.26 | 3.59 | 3.26 | 3.46 | 3.46 | 6.13% | 15,249 |
| Mar 3, 2026 | 3.13 | 3.31 | 3.13 | 3.26 | 3.26 | -0.91% | 6,635 |
| Mar 2, 2026 | 3.20 | 3.29 | 3.06 | 3.29 | 3.29 | 1.23% | 22,296 |
| Feb 27, 2026 | 3.15 | 3.27 | 3.15 | 3.25 | 3.25 | 2.85% | 11,289 |
| Feb 26, 2026 | 3.11 | 3.35 | 3.11 | 3.16 | 3.16 | - | 21,693 |
| Feb 25, 2026 | 3.19 | 3.33 | 3.10 | 3.16 | 3.16 | 0.64% | 36,125 |
| Feb 24, 2026 | 3.31 | 3.33 | 3.14 | 3.14 | 3.14 | -1.57% | 24,174 |
| Feb 23, 2026 | 3.41 | 3.41 | 3.15 | 3.19 | 3.19 | -0.93% | 30,314 |
| Feb 20, 2026 | 3.29 | 3.32 | 3.21 | 3.22 | 3.22 | -1.23% | 13,395 |
| Feb 19, 2026 | 3.21 | 3.35 | 3.14 | 3.26 | 3.26 | 1.24% | 22,913 |
| Feb 18, 2026 | 3.21 | 3.33 | 3.21 | 3.22 | 3.22 | -0.92% | 12,884 |
| Feb 17, 2026 | 3.25 | 3.38 | 3.20 | 3.25 | 3.25 | - | 32,842 |
| Feb 13, 2026 | 3.40 | 3.43 | 3.21 | 3.25 | 3.25 | -0.61% | 17,150 |
| Feb 12, 2026 | 3.42 | 3.54 | 3.25 | 3.27 | 3.27 | -4.39% | 24,546 |
| Feb 11, 2026 | 3.49 | 3.59 | 3.26 | 3.42 | 3.42 | -1.16% | 51,412 |
| Feb 10, 2026 | 3.42 | 3.62 | 3.38 | 3.46 | 3.46 | 6.79% | 59,582 |
| Feb 9, 2026 | 3.37 | 3.51 | 3.23 | 3.24 | 3.24 | -0.92% | 29,929 |
| Feb 6, 2026 | 3.03 | 3.36 | 3.03 | 3.27 | 3.27 | 6.51% | 72,452 |
| Feb 5, 2026 | 3.13 | 3.21 | 3.06 | 3.07 | 3.07 | -1.60% | 47,020 |
| Feb 4, 2026 | 3.21 | 3.21 | 3.05 | 3.12 | 3.12 | -1.89% | 35,210 |
| Feb 3, 2026 | 3.18 | 3.30 | 3.05 | 3.18 | 3.18 | - | 70,563 |
| Feb 2, 2026 | 3.33 | 3.36 | 3.16 | 3.18 | 3.18 | -4.22% | 47,572 |
| Jan 30, 2026 | 3.29 | 3.48 | 3.29 | 3.32 | 3.32 | 0.30% | 20,516 |
| Jan 29, 2026 | 3.40 | 3.49 | 3.28 | 3.31 | 3.31 | -2.65% | 25,305 |
| Jan 28, 2026 | 3.58 | 3.62 | 3.40 | 3.40 | 3.40 | -6.59% | 32,235 |
| Jan 27, 2026 | 3.68 | 3.89 | 3.60 | 3.64 | 3.64 | -2.15% | 32,372 |
| Jan 26, 2026 | 3.69 | 3.80 | 3.59 | 3.72 | 3.72 | 2.48% | 32,631 |
| Jan 23, 2026 | 3.63 | 3.71 | 3.50 | 3.63 | 3.63 | 3.12% | 15,177 |
| Jan 22, 2026 | 3.50 | 3.77 | 3.50 | 3.52 | 3.52 | 1.15% | 26,613 |
| Jan 21, 2026 | 3.45 | 3.54 | 3.42 | 3.48 | 3.48 | 0.58% | 24,591 |
| Jan 20, 2026 | 3.50 | 3.56 | 3.39 | 3.46 | 3.46 | -3.08% | 20,965 |
| Jan 16, 2026 | 3.50 | 3.60 | 3.40 | 3.57 | 3.57 | 2.88% | 40,586 |
| Jan 15, 2026 | 3.58 | 3.63 | 3.38 | 3.47 | 3.47 | -4.93% | 65,170 |
| Jan 14, 2026 | 3.73 | 3.88 | 3.56 | 3.65 | 3.65 | -3.95% | 93,372 |
| Jan 13, 2026 | 3.59 | 3.80 | 3.51 | 3.80 | 3.80 | 6.74% | 80,828 |
| Jan 12, 2026 | 3.71 | 3.83 | 3.55 | 3.56 | 3.56 | -3.52% | 45,849 |
| Jan 9, 2026 | 3.89 | 3.99 | 3.68 | 3.69 | 3.69 | -4.40% | 43,877 |
| Jan 8, 2026 | 3.85 | 3.99 | 3.82 | 3.86 | 3.86 | -1.53% | 36,142 |
| Jan 7, 2026 | 3.97 | 4.04 | 3.82 | 3.92 | 3.92 | -0.76% | 37,212 |
| Jan 6, 2026 | 3.93 | 4.14 | 3.84 | 3.95 | 3.95 | - | 65,875 |
| Jan 5, 2026 | 4.00 | 4.20 | 3.90 | 3.95 | 3.95 | - | 75,338 |
| Jan 2, 2026 | 3.81 | 4.00 | 3.76 | 3.95 | 3.95 | 3.67% | 83,611 |
| Dec 31, 2025 | 3.47 | 3.83 | 3.46 | 3.81 | 3.81 | 9.48% | 99,971 |
| Dec 30, 2025 | 3.50 | 3.65 | 3.24 | 3.48 | 3.48 | -4.13% | 231,681 |
| Dec 29, 2025 | 3.12 | 4.00 | 2.99 | 3.63 | 3.63 | 15.24% | 299,900 |
| Dec 26, 2025 | 3.28 | 3.50 | 3.15 | 3.15 | 3.15 | -4.83% | 66,228 |
| Dec 24, 2025 | 3.60 | 3.71 | 3.14 | 3.31 | 3.31 | -7.80% | 88,107 |
| Dec 23, 2025 | 3.70 | 3.73 | 3.55 | 3.59 | 3.59 | -3.75% | 26,583 |
| Dec 22, 2025 | 3.80 | 3.84 | 3.68 | 3.73 | 3.73 | -0.53% | 45,931 |
| Dec 19, 2025 | 3.87 | 3.89 | 3.75 | 3.75 | 3.75 | -1.06% | 40,404 |
| Dec 18, 2025 | 3.83 | 3.95 | 3.79 | 3.79 | 3.79 | -2.07% | 32,224 |
| Dec 17, 2025 | 3.83 | 4.00 | 3.83 | 3.87 | 3.87 | -0.26% | 15,851 |
| Dec 16, 2025 | 3.99 | 3.99 | 3.80 | 3.88 | 3.88 | -2.27% | 25,494 |
| Dec 15, 2025 | 4.20 | 4.20 | 3.97 | 3.97 | 3.97 | -4.34% | 76,368 |
| Dec 12, 2025 | 4.13 | 4.25 | 4.12 | 4.15 | 4.15 | 0.48% | 24,519 |
| Dec 11, 2025 | 4.24 | 4.28 | 4.10 | 4.13 | 4.13 | -1.20% | 28,604 |
| Dec 10, 2025 | 3.93 | 4.35 | 3.90 | 4.18 | 4.18 | 5.29% | 118,767 |
| Dec 9, 2025 | 3.87 | 4.00 | 3.85 | 3.97 | 3.97 | 1.79% | 24,983 |
| Dec 8, 2025 | 3.90 | 4.01 | 3.83 | 3.90 | 3.90 | - | 34,806 |
| 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% | 11,809 |
| 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% | 16,831 |
| Nov 28, 2025 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | 6.74% | 22,618 |
| Nov 26, 2025 | 3.87 | 3.97 | 3.77 | 3.86 | 3.86 | 1.58% | 37,378 |
| 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% | 34,938 |
| Nov 20, 2025 | 3.82 | 4.00 | 3.65 | 3.69 | 3.69 | -2.38% | 29,275 |
| 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 |