Imunon Inc. (CLSN)
NASDAQ: CLSN
· Real-Time Price · USD
1.95
-0.01 (-0.51%)
At close: Sep 21, 2022, 6:00 AM
CLSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20, 2022 | 1.96 | 2.00 | 1.93 | 1.96 | 1.96 | 0.00% | 67,986 |
| Sep 19, 2022 | 2.01 | 2.02 | 1.93 | 1.96 | 1.96 | -3.92% | 45,891 |
| Sep 16, 2022 | 2.03 | 2.11 | 2.02 | 2.04 | 2.04 | -1.92% | 16,888 |
| Sep 15, 2022 | 2.05 | 2.29 | 2.02 | 2.08 | 2.08 | 0.48% | 33,247 |
| Sep 14, 2022 | 2.10 | 2.13 | 2.02 | 2.07 | 2.07 | -1.43% | 20,743 |
| Sep 13, 2022 | 2.24 | 2.30 | 2.07 | 2.10 | 2.10 | -5.41% | 36,688 |
| Sep 12, 2022 | 2.23 | 2.29 | 2.20 | 2.22 | 2.22 | 0.91% | 32,807 |
| Sep 9, 2022 | 2.19 | 2.20 | 2.10 | 2.20 | 2.20 | 2.33% | 37,269 |
| Sep 8, 2022 | 2.10 | 2.15 | 2.06 | 2.15 | 2.15 | 2.38% | 22,274 |
| Sep 7, 2022 | 1.93 | 2.17 | 1.93 | 2.10 | 2.10 | 7.69% | 93,066 |
| Sep 6, 2022 | 2.05 | 2.05 | 1.91 | 1.95 | 1.95 | -4.41% | 30,872 |
| Sep 2, 2022 | 2.03 | 2.09 | 2.03 | 2.04 | 2.05 | -2.39% | 11,826 |
| Sep 1, 2022 | 2.09 | 2.20 | 1.98 | 2.09 | 2.09 | -1.88% | 93,553 |
| Aug 31, 2022 | 2.31 | 2.33 | 2.13 | 2.13 | 2.13 | -4.91% | 34,892 |
| Aug 30, 2022 | 2.29 | 2.31 | 2.20 | 2.24 | 2.24 | -0.44% | 29,626 |
| Aug 29, 2022 | 2.25 | 2.32 | 2.22 | 2.25 | 2.25 | -0.88% | 26,896 |
| Aug 26, 2022 | 2.49 | 2.56 | 2.26 | 2.27 | 2.27 | -6.58% | 69,275 |
| Aug 25, 2022 | 2.45 | 2.45 | 2.39 | 2.43 | 2.43 | 0.41% | 29,336 |
| Aug 24, 2022 | 2.40 | 2.45 | 2.32 | 2.42 | 2.42 | 2.11% | 57,105 |
| Aug 23, 2022 | 2.35 | 2.39 | 2.30 | 2.37 | 2.37 | 2.16% | 33,833 |