Imunon, Inc. (IMNN)
NASDAQ: IMNN · Real-Time Price · USD
1.790
+0.070 (4.07%)
At close: Jun 26, 2026, 4:00 PM EDT
1.911
+0.121 (6.78%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Imunon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.73 | 1.85 | 1.71 | 1.79 | 1.79 | 4.07% | 72,525 |
| Jun 25, 2026 | 1.83 | 1.83 | 1.70 | 1.72 | 1.72 | -0.58% | 48,292 |
| Jun 24, 2026 | 1.84 | 1.86 | 1.73 | 1.73 | 1.73 | -2.81% | 61,881 |
| Jun 23, 2026 | 1.81 | 1.92 | 1.73 | 1.78 | 1.78 | -1.11% | 82,583 |
| Jun 22, 2026 | 1.86 | 1.86 | 1.78 | 1.80 | 1.80 | -1.10% | 17,917 |
| Jun 18, 2026 | 1.88 | 1.89 | 1.80 | 1.82 | 1.82 | -2.15% | 34,359 |
| Jun 17, 2026 | 2.04 | 2.08 | 1.81 | 1.86 | 1.86 | -1.06% | 447,786 |
| Jun 16, 2026 | 1.95 | 1.98 | 1.86 | 1.88 | 1.88 | -3.59% | 57,587 |
| Jun 15, 2026 | 1.99 | 2.06 | 1.95 | 1.95 | 1.95 | -3.47% | 29,040 |
| Jun 12, 2026 | 2.01 | 2.15 | 1.93 | 2.02 | 2.02 | -0.49% | 46,312 |
| Jun 11, 2026 | 2.00 | 2.06 | 1.96 | 2.03 | 2.03 | 2.53% | 19,958 |
| Jun 10, 2026 | 2.04 | 2.08 | 1.95 | 1.98 | 1.98 | -1.98% | 52,666 |
| Jun 9, 2026 | 2.05 | 2.07 | 1.95 | 2.02 | 2.02 | 0.50% | 33,597 |
| Jun 8, 2026 | 2.10 | 2.10 | 1.96 | 2.01 | 2.01 | -2.43% | 83,706 |
| Jun 5, 2026 | 2.17 | 2.18 | 2.05 | 2.06 | 2.06 | -1.90% | 84,607 |
| Jun 4, 2026 | 2.15 | 2.17 | 2.04 | 2.10 | 2.10 | - | 61,680 |
| Jun 3, 2026 | 2.16 | 2.17 | 2.07 | 2.10 | 2.10 | -1.87% | 34,295 |
| Jun 2, 2026 | 2.15 | 2.18 | 2.06 | 2.14 | 2.14 | -0.47% | 51,806 |
| Jun 1, 2026 | 2.17 | 2.26 | 2.10 | 2.15 | 2.15 | -1.38% | 60,947 |
| May 29, 2026 | 2.40 | 2.50 | 2.16 | 2.18 | 2.18 | -5.22% | 87,700 |
| May 28, 2026 | 2.30 | 2.36 | 2.22 | 2.30 | 2.30 | - | 62,205 |
| May 27, 2026 | 2.24 | 2.36 | 2.23 | 2.30 | 2.30 | 4.55% | 88,016 |
| May 26, 2026 | 2.27 | 2.40 | 2.13 | 2.20 | 2.20 | - | 114,257 |
| May 22, 2026 | 2.14 | 2.26 | 2.14 | 2.20 | 2.20 | 2.33% | 33,686 |
| May 21, 2026 | 2.14 | 2.18 | 2.08 | 2.15 | 2.15 | 0.94% | 53,718 |
| May 20, 2026 | 2.20 | 2.27 | 2.08 | 2.13 | 2.13 | -4.48% | 46,487 |
| May 19, 2026 | 2.25 | 2.41 | 2.20 | 2.23 | 2.23 | -1.33% | 42,979 |
| May 18, 2026 | 2.45 | 2.57 | 2.22 | 2.26 | 2.26 | -9.24% | 61,579 |
| May 15, 2026 | 2.49 | 2.60 | 2.40 | 2.49 | 2.49 | -2.35% | 22,207 |
| May 14, 2026 | 2.56 | 2.65 | 2.50 | 2.55 | 2.55 | -1.92% | 23,546 |
| May 13, 2026 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | -3.70% | 44,091 |
| May 12, 2026 | 2.70 | 2.76 | 2.63 | 2.70 | 2.70 | -1.10% | 40,339 |
| May 11, 2026 | 2.75 | 2.76 | 2.65 | 2.73 | 2.73 | 0.37% | 50,035 |
| May 8, 2026 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | -0.37% | 19,047 |
| May 7, 2026 | 2.79 | 2.82 | 2.70 | 2.73 | 2.73 | 0.74% | 37,137 |
| May 6, 2026 | 2.78 | 2.85 | 2.66 | 2.71 | 2.71 | -2.17% | 82,179 |
| May 5, 2026 | 2.80 | 2.95 | 2.68 | 2.77 | 2.77 | -1.07% | 71,062 |
| May 4, 2026 | 2.76 | 2.95 | 2.76 | 2.80 | 2.80 | - | 56,183 |
| May 1, 2026 | 2.90 | 2.90 | 2.74 | 2.80 | 2.80 | -1.06% | 13,084 |
| Apr 30, 2026 | 2.73 | 2.85 | 2.71 | 2.83 | 2.83 | 5.60% | 10,484 |
| Apr 29, 2026 | 2.77 | 2.79 | 2.67 | 2.68 | 2.68 | -2.55% | 24,656 |
| 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 |