Imunon, Inc. - Common Stock (NQ: IMNN )

0.9599 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 0.9700 0.9738 0.9356 0.9599 196,086 +0.00(+0.09%)
Oct 29, 2024 0.9700 0.9755 0.9401 0.9590 140,370 -0.01(-0.72%)
Oct 28, 2024 0.9399 0.9687 0.9201 0.9660 132,038 +0.04(+4.15%)
Oct 25, 2024 0.9251 0.9340 0.9200 0.9275 39,018 +0.01(+0.82%)
Oct 24, 2024 0.9500 0.9500 0.9100 0.9200 204,884 -0.02(-2.46%)
Oct 23, 2024 0.9702 0.9747 0.9426 0.9432 110,191 -0.03(-2.78%)
Oct 22, 2024 0.9900 0.9935 0.9606 0.9702 61,376 -0.02(-2.25%)
Oct 21, 2024 1.020 1.020 0.9536 0.9925 239,148 +0.01(+0.71%)
Oct 18, 2024 0.9691 0.9990 0.9691 0.9855 59,133 +0.01(+0.69%)
Oct 17, 2024 1.000 1.000 0.9500 0.9787 213,978 -0.02(-2.12%)
Oct 16, 2024 1.010 1.010 0.9600 0.9999 208,661 +0.00(+0.37%)
Oct 15, 2024 1.050 1.050 0.9800 0.9962 312,267 -0.03(-3.28%)
Oct 14, 2024 1.030 1.050 1.010 1.030 100,464 +0.01(+0.98%)
Oct 11, 2024 1.020 1.030 1.000 1.020 44,113 +0.01(+0.99%)
Oct 10, 2024 1.000 1.025 1.000 1.010 60,022 -0.00(-0.49%)
Oct 09, 2024 1.000 1.020 1.000 1.015 54,986 +0.01(+1.50%)
Oct 08, 2024 1.020 1.030 1.000 1.000 119,974 -0.02(-1.96%)
Oct 07, 2024 1.070 1.070 1.010 1.020 154,296 -0.06(-5.56%)
Oct 04, 2024 1.010 1.080 1.010 1.080 247,364 +0.07(+6.93%)
Oct 03, 2024 0.9900 1.040 0.9900 1.010 110,775 +0.01(+1.02%)
Oct 02, 2024 1.060 1.070 0.9998 0.9998 309,571 -0.06(-5.68%)
Oct 01, 2024 1.050 1.070 1.020 1.060 177,375 +0.00(+0.00%)
Sep 30, 2024 1.010 1.070 1.010 1.060 190,580 +0.02(+1.92%)
Sep 27, 2024 1.010 1.050 1.010 1.040 211,366 +0.03(+2.97%)
Sep 26, 2024 1.010 1.050 1.010 1.010 241,618 +0.00(+0.00%)
Sep 25, 2024 1.020 1.050 0.9900 1.010 306,605 -0.02(-1.94%)
Sep 24, 2024 1.040 1.040 0.9900 1.030 212,072 +0.00(+0.00%)
Sep 23, 2024 1.070 1.070 1.030 1.030 204,399 +0.00(+0.00%)
Sep 20, 2024 1.070 1.070 0.9508 1.030 510,984 -0.04(-3.74%)
Sep 19, 2024 1.140 1.160 1.055 1.070 294,269 -0.07(-6.14%)
Sep 18, 2024 1.150 1.210 1.100 1.140 625,091 +0.00(+0.00%)
Sep 17, 2024 1.080 1.150 1.060 1.140 295,343 +0.06(+5.56%)
Sep 16, 2024 1.040 1.100 1.030 1.080 160,178 +0.04(+3.85%)
Sep 13, 2024 1.100 1.100 1.030 1.040 197,346 -0.05(-4.59%)
Sep 12, 2024 1.110 1.110 1.080 1.090 91,312 -0.01(-1.36%)
Sep 11, 2024 1.100 1.130 1.095 1.105 221,673 +0.00(+0.45%)
Sep 10, 2024 1.090 1.150 1.050 1.100 265,146 +0.03(+2.80%)
Sep 09, 2024 1.030 1.100 1.020 1.070 163,110 +0.03(+2.88%)
Sep 06, 2024 1.020 1.070 0.9900 1.040 373,472 +0.01(+0.97%)
Sep 05, 2024 1.060 1.080 1.020 1.030 173,680 -0.02(-1.90%)
Sep 04, 2024 1.120 1.130 1.040 1.050 302,707 -0.08(-7.08%)
Sep 03, 2024 1.150 1.160 1.120 1.130 134,321 -0.02(-1.74%)
Aug 30, 2024 1.120 1.170 1.100 1.150 333,167 +0.06(+5.50%)
Aug 29, 2024 1.140 1.170 1.090 1.090 319,953 -0.05(-4.39%)
Aug 28, 2024 1.140 1.209 1.120 1.140 261,236 -0.02(-1.72%)
Aug 27, 2024 1.220 1.250 1.150 1.160 235,209 -0.06(-4.92%)
Aug 26, 2024 1.260 1.260 1.190 1.220 459,436 -0.04(-3.17%)
Aug 23, 2024 1.260 1.320 1.210 1.260 464,921 +0.01(+1.20%)
Aug 22, 2024 1.320 1.390 1.240 1.245 408,961 -0.07(-5.68%)
Aug 21, 2024 1.220 1.330 1.200 1.320 706,062 +0.08(+6.45%)
Aug 20, 2024 1.180 1.250 1.140 1.240 973,692 +0.03(+2.48%)
Aug 19, 2024 1.270 1.390 1.160 1.210 4,586,516 +0.07(+6.14%)
Aug 16, 2024 1.110 1.150 1.000 1.140 841,646 +0.14(+14.00%)
Aug 15, 2024 0.9600 1.090 0.9300 1.000 373,135 +0.04(+4.56%)
Aug 14, 2024 1.060 1.110 0.9266 0.9564 1,204,991 -0.12(-11.44%)
Aug 13, 2024 1.070 1.120 1.050 1.080 255,843 +0.00(+0.00%)
Aug 12, 2024 1.100 1.110 1.060 1.080 229,385 -0.01(-0.92%)
Aug 09, 2024 1.110 1.149 1.070 1.090 272,524 -0.03(-2.68%)
Aug 08, 2024 1.060 1.150 1.030 1.120 491,040 +0.05(+4.67%)
Aug 07, 2024 1.130 1.160 1.030 1.070 611,888 -0.09(-7.76%)
Aug 06, 2024 1.220 1.230 1.120 1.160 836,354 -0.06(-4.92%)
Aug 05, 2024 1.110 1.280 1.030 1.220 1,695,988 +0.09(+7.96%)
Aug 02, 2024 1.180 1.254 1.090 1.130 1,984,818 -0.21(-15.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.