Imunon Inc. (IMNN)
0.86
-0.03 (-3.45%)
At close: Mar 03, 2025, 3:59 PM
0.83
-3.59%
After-hours: Mar 03, 2025, 07:46 PM EST
IMNN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.92 | 0.94 | 0.86 | 0.87 | -0.02 | -2.25% | 117,426 |
| Feb 28, 2025 | 0.81 | 0.91 | 0.79 | 0.89 | 0.08 | 9.88% | 227,135 |
| Feb 27, 2025 | 0.81 | 0.84 | 0.78 | 0.81 | 0.01 | 1.25% | 249,039 |
| Feb 26, 2025 | 0.82 | 0.84 | 0.78 | 0.80 | -0.03 | -3.61% | 216,500 |
| Feb 25, 2025 | 0.87 | 0.88 | 0.78 | 0.83 | -0.03 | -3.49% | 242,897 |
| Feb 24, 2025 | 0.91 | 0.91 | 0.85 | 0.86 | -0.06 | -6.52% | 107,900 |
| Feb 21, 2025 | 0.89 | 0.92 | 0.87 | 0.92 | 0.05 | 5.75% | 83,200 |
| Feb 20, 2025 | 0.86 | 0.92 | 0.86 | 0.87 | -0.01 | -1.14% | 153,437 |
| Feb 19, 2025 | 0.85 | 0.90 | 0.81 | 0.88 | 0.02 | 2.33% | 899,743 |
| Feb 18, 2025 | 0.89 | 0.91 | 0.85 | 0.86 | -0.04 | -4.44% | 57,167 |
| Feb 14, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | 0.00 | 0.00% | 83,930 |
| Feb 13, 2025 | 0.90 | 0.92 | 0.87 | 0.90 | 0.01 | 1.12% | 48,997 |
| Feb 12, 2025 | 0.90 | 0.90 | 0.86 | 0.89 | 0.00 | 0.00% | 49,944 |
| Feb 11, 2025 | 0.88 | 0.91 | 0.88 | 0.89 | 0.00 | 0.00% | 60,504 |
| Feb 10, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | -0.01 | -1.11% | 81,900 |
| Feb 7, 2025 | 0.89 | 0.91 | 0.87 | 0.90 | 0.00 | 0.00% | 112,119 |
| Feb 6, 2025 | 0.90 | 0.93 | 0.88 | 0.90 | -0.03 | -3.23% | 113,400 |
| Feb 5, 2025 | 0.90 | 0.94 | 0.87 | 0.93 | 0.03 | 3.33% | 120,700 |
| Feb 4, 2025 | 0.87 | 0.97 | 0.87 | 0.90 | 0.03 | 3.45% | 153,728 |
| Feb 3, 2025 | 0.86 | 0.91 | 0.86 | 0.87 | -0.01 | -1.14% | 101,200 |
| Jan 31, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | -0.03 | -3.30% | 58,886 |
| Jan 30, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.01 | 1.11% | 31,198 |
| Jan 29, 2025 | 0.95 | 0.96 | 0.87 | 0.90 | -0.01 | -1.10% | 115,938 |
| Jan 28, 2025 | 0.95 | 0.96 | 0.88 | 0.91 | -0.03 | -3.19% | 236,800 |
| Jan 27, 2025 | 0.98 | 0.99 | 0.91 | 0.94 | -0.02 | -2.08% | 71,800 |
| Jan 24, 2025 | 1.01 | 1.02 | 0.94 | 0.96 | 0.00 | 0.00% | 334,066 |
| Jan 23, 2025 | 0.90 | 0.98 | 0.90 | 0.96 | 0.07 | 7.87% | 175,315 |
| Jan 22, 2025 | 0.89 | 0.91 | 0.86 | 0.89 | -0.01 | -1.11% | 122,400 |
| Jan 21, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | -0.01 | -1.10% | 81,846 |
| Jan 17, 2025 | 0.88 | 0.91 | 0.87 | 0.91 | 0.01 | 1.11% | 84,811 |
| Jan 16, 2025 | 0.89 | 0.91 | 0.87 | 0.90 | 0.01 | 1.12% | 36,103 |
| Jan 15, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.00 | 0.00% | 93,385 |
| Jan 14, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | -0.03 | -3.26% | 43,822 |
| Jan 13, 2025 | 0.92 | 0.95 | 0.90 | 0.92 | 0.02 | 2.22% | 138,943 |
| Jan 10, 2025 | 0.91 | 0.95 | 0.84 | 0.90 | -0.01 | -1.10% | 102,200 |
| Jan 8, 2025 | 0.99 | 0.99 | 0.89 | 0.91 | -0.07 | -7.14% | 201,900 |
| Jan 7, 2025 | 0.96 | 0.99 | 0.94 | 0.98 | 0.00 | 0.00% | 126,800 |
| Jan 6, 2025 | 1.02 | 1.05 | 0.97 | 0.98 | -0.04 | -3.92% | 276,327 |
| Jan 3, 2025 | 1.05 | 1.08 | 0.97 | 1.02 | -0.03 | -2.86% | 376,149 |
| Jan 2, 2025 | 0.94 | 1.07 | 0.92 | 1.05 | 0.10 | 10.53% | 647,910 |
| Dec 31, 2024 | 0.82 | 0.96 | 0.82 | 0.95 | 0.13 | 15.85% | 593,939 |
| Dec 30, 2024 | 0.80 | 0.83 | 0.78 | 0.82 | 0.03 | 3.80% | 271,900 |
| Dec 27, 2024 | 0.78 | 0.81 | 0.77 | 0.79 | 0.00 | 0.00% | 152,129 |
| Dec 26, 2024 | 0.80 | 0.82 | 0.78 | 0.79 | -0.03 | -3.66% | 202,336 |
| Dec 24, 2024 | 0.80 | 0.82 | 0.79 | 0.82 | 0.03 | 3.80% | 167,600 |
| Dec 23, 2024 | 0.81 | 0.82 | 0.76 | 0.79 | -0.04 | -4.82% | 387,200 |
| Dec 20, 2024 | 0.89 | 0.89 | 0.81 | 0.83 | -0.02 | -2.35% | 1,036,700 |
| Dec 19, 2024 | 0.84 | 0.89 | 0.81 | 0.85 | 0.02 | 2.41% | 3,513,547 |
| Dec 18, 2024 | 0.87 | 0.87 | 0.82 | 0.83 | -0.04 | -4.60% | 57,633 |
| Dec 17, 2024 | 0.83 | 0.88 | 0.82 | 0.87 | 0.03 | 3.57% | 135,124 |