UK markets open in 43 minutes

Imunon, Inc. (IMNN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.5100+0.0100 (+0.67%)
At close: 04:00PM EDT
1.5200 +0.01 (+0.66%)
After hours: 05:47PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20241.53001.57001.45001.51001.510054,000
08 May 20241.28001.53001.28001.50001.500085,800
07 May 20241.29001.36001.27001.28001.280026,300
06 May 20241.33001.35001.29001.31001.310028,300
03 May 20241.29001.39001.26001.33001.330054,600
02 May 20241.29001.32001.29001.31001.310021,500
01 May 20241.30001.34001.26001.31001.310035,100
30 Apr 20241.33001.37001.28001.31001.310027,400
29 Apr 20241.44001.48001.33001.35001.350064,000
26 Apr 20241.45001.48001.38001.44001.440049,300
25 Apr 20241.26001.44001.26001.44001.440069,400
24 Apr 20241.32001.37001.28001.30001.300032,500
23 Apr 20241.28001.39001.26001.33001.330051,100
22 Apr 20241.21001.28001.16001.27001.270065,900
19 Apr 20241.09001.18001.09001.17001.170095,000
18 Apr 20241.15001.35001.04001.13001.1300204,900
17 Apr 20241.36001.36001.12001.14001.1400149,400
16 Apr 20241.46001.46001.35001.37001.370095,000
15 Apr 20241.59001.60001.42001.47001.4700126,400
12 Apr 20241.47001.60001.47001.59001.5900159,200
11 Apr 20241.49001.55001.44001.54001.540066,200
10 Apr 20241.51001.59001.42001.45001.4500184,000
09 Apr 20241.51001.59001.48001.55001.550051,500
08 Apr 20241.61001.63001.45001.49001.490071,300
05 Apr 20241.44001.65001.42001.63001.6300174,200
04 Apr 20241.44001.53001.33001.39001.3900135,100
03 Apr 20241.78001.79001.32001.39001.3900277,500
02 Apr 20241.49001.79001.48001.75001.75001,589,000
01 Apr 20241.67001.95001.60001.93001.9300430,900
28 Mar 20241.52002.00001.40001.64001.64001,254,100
27 Mar 20241.23001.42001.11001.40001.4000645,600
26 Mar 20240.93001.18000.92001.17001.1700359,800
25 Mar 20240.85000.90000.85000.90000.900041,000
22 Mar 20240.78000.88000.78000.88000.880030,600
21 Mar 20240.82000.88000.78000.83000.830012,400
20 Mar 20240.76000.81000.76000.78000.780034,800
19 Mar 20240.81000.81000.78000.81000.810026,600
18 Mar 20240.85000.88000.77000.83000.830064,300
15 Mar 20240.82000.87000.80000.86000.860035,200
14 Mar 20240.84000.85000.80000.80000.800038,100
13 Mar 20240.91000.94000.81000.87000.870037,500
12 Mar 20240.94000.95000.90000.93000.930049,900
11 Mar 20241.00001.00000.93000.99000.990022,300
08 Mar 20240.97001.00000.94001.00001.000032,700
07 Mar 20240.98001.01000.92000.98000.980049,400
06 Mar 20240.90000.99000.88000.98000.980067,800
05 Mar 20240.97001.00000.88000.91000.9100152,700
04 Mar 20241.10001.12000.95000.98000.9800185,000
01 Mar 20241.18001.18000.99000.99000.9900307,400
29 Feb 20240.91001.20000.88001.14001.1400945,100
28 Feb 20240.77001.26000.76000.98000.98004,146,800
27 Feb 20240.64000.72000.58000.71000.7100161,500
26 Feb 20240.59000.62000.57000.61000.610085,900
23 Feb 20240.57000.59000.56000.59000.590041,300
22 Feb 20240.55000.58000.53000.57000.570019,600
21 Feb 20240.57000.58000.52000.54000.540051,900
20 Feb 20240.52000.58000.51000.57000.570056,100
16 Feb 20240.53000.54000.52000.52000.520035,000
15 Feb 20240.54000.54000.51000.53000.530052,900
14 Feb 20240.50000.55000.48000.53000.530088,400
13 Feb 20240.50000.50000.48000.49000.490030,700
12 Feb 20240.51000.52000.48000.49000.4900140,100
09 Feb 20240.53000.53000.52000.52000.520012,000
08 Feb 20240.55000.55000.51000.51000.510068,400
07 Feb 20240.55000.58000.53000.55000.550013,200
06 Feb 20240.52000.58000.52000.57000.570078,000
05 Feb 20240.57000.57000.52000.52000.520033,000
02 Feb 20240.57000.58000.51000.55000.550019,400
01 Feb 20240.52000.58000.52000.56000.560067,500
31 Jan 20240.52000.58000.50000.52000.5200129,100
30 Jan 20240.58000.58000.52000.52000.5200216,500
29 Jan 20240.58000.59000.55000.57000.570054,800
26 Jan 20240.56000.59000.53000.56000.560024,300
25 Jan 20240.53000.59000.53000.56000.560010,300
24 Jan 20240.56000.59000.53000.54000.540093,500
23 Jan 20240.53000.59000.52000.59000.590027,700
22 Jan 20240.56000.58000.51000.53000.530090,700
19 Jan 20240.58000.61000.57000.57000.570071,700
18 Jan 20240.62000.64000.58000.59000.590056,900
17 Jan 20240.69000.69000.64000.64000.640076,800
16 Jan 20240.67000.69000.66000.66000.660089,700
12 Jan 20240.67000.70000.67000.67000.670012,200
11 Jan 20240.67000.68000.67000.67000.67007,600
10 Jan 20240.67000.71000.66000.67000.67007,100
09 Jan 20240.67000.71000.67000.67000.670027,400
08 Jan 20240.68000.69000.66000.67000.670055,000
05 Jan 20240.69000.72000.68000.69000.690011,100
04 Jan 20240.69000.70000.68000.70000.700038,000
03 Jan 20240.65000.72000.65000.69000.690029,100
02 Jan 20240.70000.73000.68000.68000.680056,700
29 Dec 20230.63000.72000.63000.68000.6800199,900
28 Dec 20230.73000.75000.66000.66000.6600228,100
27 Dec 20230.72000.78000.70000.73000.7300295,000
26 Dec 20230.71000.77000.71000.72000.7200117,200
22 Dec 20230.79000.79000.72000.74000.740076,700
21 Dec 20230.82000.83000.70000.76000.7600106,900
20 Dec 20230.88000.89000.79000.80000.800098,400
19 Dec 20230.93000.93000.86000.92000.920028,800
18 Dec 20230.89000.93000.89000.92000.920048,700
15 Dec 20230.89000.95000.85000.93000.930036,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...