Imunon, Inc.IMNNNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.19 | $3.30 | $3.07 | $3.20 | 70,057 |
| 2/2/2026 | $3.33 | $3.36 | $3.16 | $3.18 | 47,600 |
| 1/30/2026 | $3.29 | $3.48 | $3.29 | $3.32 | 20,516 |
| 1/29/2026 | $3.40 | $3.49 | $3.28 | $3.31 | 25,305 |
| 1/28/2026 | $3.58 | $3.62 | $3.40 | $3.40 | 32,235 |
| 1/27/2026 | $3.68 | $3.89 | $3.60 | $3.64 | 32,400 |
| 1/26/2026 | $3.69 | $3.80 | $3.59 | $3.72 | 32,631 |
| 1/23/2026 | $3.63 | $3.71 | $3.50 | $3.63 | 15,200 |
| 1/22/2026 | $3.50 | $3.77 | $3.50 | $3.52 | 26,613 |
| 1/21/2026 | $3.45 | $3.54 | $3.42 | $3.48 | 24,600 |
| 1/20/2026 | $3.50 | $3.56 | $3.39 | $3.46 | 21,000 |
| 1/16/2026 | $3.50 | $3.60 | $3.40 | $3.57 | 40,600 |
| 1/15/2026 | $3.58 | $3.63 | $3.38 | $3.47 | 65,200 |
| 1/14/2026 | $3.73 | $3.88 | $3.56 | $3.65 | 93,400 |
| 1/13/2026 | $3.59 | $3.80 | $3.51 | $3.80 | 80,828 |
| 1/12/2026 | $3.71 | $3.83 | $3.55 | $3.56 | 45,849 |
| 1/9/2026 | $3.89 | $3.99 | $3.68 | $3.69 | 43,900 |
| 1/8/2026 | $3.85 | $3.99 | $3.82 | $3.86 | 36,142 |
| 1/7/2026 | $3.97 | $4.04 | $3.82 | $3.92 | 37,212 |
| 1/6/2026 | $3.93 | $4.14 | $3.84 | $3.95 | 65,900 |
| 1/5/2026 | $4.00 | $4.20 | $3.90 | $3.95 | 75,338 |
| 1/2/2026 | $3.81 | $4.00 | $3.76 | $3.95 | 83,611 |
| 12/31/2025 | $3.47 | $3.83 | $3.46 | $3.81 | 100,000 |
| 12/30/2025 | $3.50 | $3.65 | $3.24 | $3.48 | 231,700 |
| 12/29/2025 | $3.12 | $4.00 | $2.99 | $3.63 | 299,900 |
| 12/26/2025 | $3.28 | $3.50 | $3.15 | $3.15 | 66,228 |
| 12/24/2025 | $3.60 | $3.71 | $3.14 | $3.31 | 88,107 |
| 12/23/2025 | $3.70 | $3.73 | $3.55 | $3.59 | 26,600 |
| 12/22/2025 | $3.80 | $3.84 | $3.68 | $3.73 | 45,931 |
| 12/19/2025 | $3.87 | $3.89 | $3.75 | $3.75 | 40,404 |
| 12/18/2025 | $3.83 | $3.95 | $3.79 | $3.79 | 32,224 |
| 12/17/2025 | $3.83 | $4.00 | $3.83 | $3.87 | 15,851 |
| 12/16/2025 | $3.99 | $3.99 | $3.80 | $3.88 | 25,500 |
| 12/15/2025 | $4.20 | $4.20 | $3.97 | $3.97 | 76,400 |
| 12/12/2025 | $4.13 | $4.25 | $4.12 | $4.15 | 24,519 |
| 12/11/2025 | $4.24 | $4.28 | $4.10 | $4.13 | 28,604 |
| 12/10/2025 | $3.93 | $4.35 | $3.90 | $4.18 | 118,800 |
| 12/9/2025 | $3.87 | $4.00 | $3.85 | $3.97 | 25,000 |
| 12/8/2025 | $3.90 | $4.01 | $3.83 | $3.90 | 34,806 |
| 12/5/2025 | $3.99 | $4.09 | $3.90 | $3.90 | 10,729 |
| 12/4/2025 | $3.90 | $4.08 | $3.90 | $4.00 | 58,600 |
| 12/3/2025 | $3.90 | $4.00 | $3.90 | $3.96 | 11,809 |
| 12/2/2025 | $3.94 | $4.00 | $3.87 | $3.91 | 34,551 |
| 12/1/2025 | $4.08 | $4.09 | $3.92 | $3.93 | 16,831 |
| 11/28/2025 | $3.90 | $4.12 | $3.90 | $4.12 | 22,618 |
| 11/26/2025 | $3.87 | $3.97 | $3.77 | $3.86 | 37,378 |
| 11/25/2025 | $3.72 | $3.89 | $3.65 | $3.80 | 11,400 |
| 11/24/2025 | $3.65 | $3.87 | $3.65 | $3.75 | 14,414 |
| 11/21/2025 | $3.72 | $3.79 | $3.56 | $3.64 | 34,938 |
| 11/20/2025 | $3.82 | $4.00 | $3.65 | $3.69 | 29,275 |
| 11/19/2025 | $4.08 | $4.09 | $3.76 | $3.78 | 39,673 |
| 11/18/2025 | $3.86 | $4.15 | $3.84 | $4.09 | 29,203 |
| 11/17/2025 | $4.19 | $4.21 | $3.86 | $3.99 | 40,827 |
| 11/14/2025 | $3.91 | $4.38 | $3.91 | $4.22 | 47,600 |
| 11/13/2025 | $3.87 | $4.29 | $3.86 | $4.16 | 92,812 |
| 11/12/2025 | $3.84 | $4.04 | $3.82 | $3.95 | 35,512 |
| 11/11/2025 | $3.74 | $3.93 | $3.64 | $3.85 | 55,905 |
| 11/10/2025 | $4.07 | $4.25 | $3.70 | $3.75 | 132,578 |
| 11/7/2025 | $3.98 | $4.05 | $3.87 | $4.00 | 54,700 |
| 11/6/2025 | $4.05 | $4.05 | $3.90 | $3.96 | 37,220 |
| 11/5/2025 | $3.92 | $4.03 | $3.90 | $4.00 | 59,400 |