Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
2.750
-0.050 (-1.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Imunon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.91 | 2.91 | 2.65 | 2.75 | 2.75 | -1.79% | 41,906 |
| Apr 27, 2026 | 2.79 | 2.99 | 2.77 | 2.80 | 2.80 | 0.36% | 18,406 |
| Apr 24, 2026 | 2.87 | 2.90 | 2.74 | 2.79 | 2.79 | -2.45% | 19,847 |
| Apr 23, 2026 | 3.00 | 3.00 | 2.81 | 2.86 | 2.86 | -4.67% | 30,322 |
| Apr 22, 2026 | 3.03 | 3.15 | 2.95 | 3.00 | 3.00 | -0.66% | 36,280 |
| Apr 21, 2026 | 3.15 | 3.15 | 3.02 | 3.02 | 3.02 | -2.58% | 24,231 |
| Apr 20, 2026 | 3.19 | 3.19 | 3.06 | 3.10 | 3.10 | - | 24,436 |
| Apr 17, 2026 | 3.16 | 3.20 | 3.04 | 3.10 | 3.10 | - | 54,398 |
| Apr 16, 2026 | 3.18 | 3.24 | 3.00 | 3.10 | 3.10 | -1.59% | 33,092 |
| Apr 15, 2026 | 3.05 | 3.19 | 3.04 | 3.15 | 3.15 | 1.61% | 54,802 |
| Apr 14, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 4.73% | 42,743 |
| Apr 13, 2026 | 3.00 | 3.04 | 2.90 | 2.96 | 2.96 | 1.37% | 17,788 |
| Apr 10, 2026 | 3.03 | 3.10 | 2.92 | 2.92 | 2.92 | -4.58% | 12,696 |
| Apr 9, 2026 | 3.15 | 3.21 | 3.00 | 3.06 | 3.06 | -2.24% | 80,840 |
| Apr 8, 2026 | 3.12 | 3.18 | 3.05 | 3.13 | 3.13 | 0.32% | 25,314 |
| Apr 7, 2026 | 3.10 | 3.20 | 3.03 | 3.12 | 3.12 | -0.64% | 26,936 |
| Apr 6, 2026 | 3.19 | 3.22 | 3.03 | 3.14 | 3.14 | -2.48% | 29,386 |
| Apr 2, 2026 | 2.93 | 3.24 | 2.85 | 3.22 | 3.22 | 7.69% | 37,630 |
| Apr 1, 2026 | 2.91 | 3.01 | 2.88 | 2.99 | 2.99 | 1.70% | 19,621 |
| Mar 31, 2026 | 2.90 | 2.94 | 2.70 | 2.94 | 2.94 | 2.08% | 69,554 |
| Mar 30, 2026 | 2.80 | 2.90 | 2.62 | 2.88 | 2.88 | 5.88% | 33,307 |
| Mar 27, 2026 | 2.80 | 2.92 | 2.64 | 2.72 | 2.72 | 0.37% | 78,585 |
| Mar 26, 2026 | 2.80 | 2.98 | 2.65 | 2.71 | 2.71 | -2.52% | 103,985 |
| Mar 25, 2026 | 2.60 | 2.93 | 2.52 | 2.78 | 2.78 | -5.44% | 3,513,854 |
| Mar 24, 2026 | 2.94 | 3.00 | 2.84 | 2.94 | 2.94 | -1.34% | 33,134 |
| Mar 23, 2026 | 2.89 | 3.03 | 2.87 | 2.98 | 2.98 | 3.83% | 32,954 |
| Mar 20, 2026 | 2.89 | 3.08 | 2.87 | 2.87 | 2.87 | -2.71% | 50,631 |
| Mar 19, 2026 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -0.67% | 23,228 |
| Mar 18, 2026 | 2.99 | 3.11 | 2.86 | 2.97 | 2.97 | -1.00% | 32,421 |
| Mar 17, 2026 | 3.01 | 3.18 | 2.96 | 3.00 | 3.00 | -0.66% | 26,070 |
| Mar 16, 2026 | 3.13 | 3.23 | 3.00 | 3.02 | 3.02 | 1.00% | 29,191 |
| Mar 13, 2026 | 3.16 | 3.24 | 2.99 | 2.99 | 2.99 | -4.78% | 22,581 |
| Mar 12, 2026 | 3.11 | 3.21 | 3.02 | 3.14 | 3.14 | 0.96% | 20,328 |
| Mar 11, 2026 | 3.11 | 3.25 | 3.09 | 3.11 | 3.11 | 0.65% | 13,008 |
| Mar 10, 2026 | 3.17 | 3.27 | 3.01 | 3.09 | 3.09 | -0.96% | 16,984 |
| Mar 9, 2026 | 3.18 | 3.30 | 3.12 | 3.12 | 3.12 | -3.70% | 11,316 |
| Mar 6, 2026 | 3.34 | 3.55 | 3.15 | 3.24 | 3.24 | -2.99% | 19,449 |
| Mar 5, 2026 | 3.56 | 3.58 | 3.32 | 3.34 | 3.34 | -3.47% | 19,813 |
| Mar 4, 2026 | 3.26 | 3.59 | 3.26 | 3.46 | 3.46 | 6.13% | 15,250 |
| Mar 3, 2026 | 3.13 | 3.31 | 3.13 | 3.26 | 3.26 | -0.91% | 6,637 |
| 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% | 11,299 |
| Feb 26, 2026 | 3.11 | 3.35 | 3.11 | 3.16 | 3.16 | - | 21,758 |
| Feb 25, 2026 | 3.19 | 3.33 | 3.10 | 3.16 | 3.16 | 0.64% | 36,449 |
| 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% | 12,905 |
| Feb 17, 2026 | 3.25 | 3.38 | 3.20 | 3.25 | 3.25 | - | 32,843 |
| Feb 13, 2026 | 3.40 | 3.43 | 3.21 | 3.25 | 3.25 | -0.61% | 17,151 |
| 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% | 59,912 |
| 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 |