Want to see IMNN full AI Analyst Report?
Imunon (IMNN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.84 | 1.00 | 0.84 | 0.91 | 0.91 | +9.24% | 129,632 | 1.20 |
| Oct 29, 2026 | 0.86 | 0.87 | 0.81 | 0.83 | 0.83 | +0.36% | 209,341 | 1.99 |
| Oct 28, 2026 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -5.25% | 194,885 | 1.89 |
| Oct 27, 2026 | 0.95 | 1.01 | 0.83 | 0.88 | 0.88 | -28.78% | 537,096 | 5.11 |
| Oct 26, 2026 | 1.25 | 1.27 | 1.19 | 1.23 | 1.23 | -0.40% | 39,204 | 0.37 |
| Oct 23, 2026 | 1.25 | 1.25 | 1.16 | 1.24 | 1.24 | -1.20% | 22,492 | 0.21 |
| Oct 22, 2026 | 1.21 | 1.28 | 1.17 | 1.25 | 1.25 | +5.04% | 34,475 | 0.33 |
| Oct 21, 2026 | 1.03 | 1.21 | 1.01 | 1.19 | 1.19 | +18.41% | 272,433 | 2.64 |
| Oct 20, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | +2.03% | 44,534 | 0.42 |
| Oct 19, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -3.43% | 93,789 | 0.88 |
| Oct 16, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 55,510 | 0.34 |
| Oct 15, 2026 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | +1.92% | 39,187 | 0.24 |
| Oct 14, 2026 | 1.08 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 18,973 | 0.12 |
| Oct 13, 2026 | 1.07 | 1.08 | 1.01 | 1.07 | 1.07 | +0.00% | 39,589 | 0.25 |
| Oct 12, 2026 | 1.06 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 42,484 | 0.26 |
| Oct 09, 2026 | 1.09 | 1.12 | 0.96 | 1.08 | 1.08 | +0.93% | 238,862 | 1.52 |
| Oct 08, 2026 | 1.15 | 1.18 | 1.03 | 1.07 | 1.07 | -6.14% | 135,361 | 0.87 |
| Oct 07, 2026 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | +1.79% | 107,637 | 0.70 |
| Oct 06, 2026 | 1.24 | 1.28 | 1.12 | 1.12 | 1.12 | -9.68% | 86,776 | 0.57 |
| Oct 05, 2026 | 1.30 | 1.32 | 1.22 | 1.24 | 1.24 | -3.13% | 82,605 | 0.54 |
| Oct 02, 2026 | 1.35 | 1.38 | 1.26 | 1.28 | 1.28 | -3.03% | 94,816 | 0.63 |
| Oct 01, 2026 | 1.29 | 1.39 | 1.26 | 1.32 | 1.32 | +2.33% | 138,006 | 0.92 |
| Sep 30, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | -3.37% | 127,435 | 0.86 |
| Sep 29, 2026 | 1.37 | 1.42 | 1.29 | 1.34 | 1.34 | -3.26% | 157,227 | 1.07 |
| Sep 28, 2026 | 1.43 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 108,601 | 0.75 |
| Sep 25, 2026 | 1.34 | 1.45 | 1.34 | 1.41 | 1.41 | +4.44% | 94,365 | 0.65 |
| Sep 24, 2026 | 1.44 | 1.45 | 1.30 | 1.35 | 1.35 | -8.16% | 184,081 | 1.28 |
| Sep 23, 2026 | 1.54 | 1.57 | 1.42 | 1.47 | 1.47 | -2.65% | 217,410 | 1.54 |
| Sep 22, 2026 | 1.43 | 1.59 | 1.43 | 1.51 | 1.51 | +5.59% | 331,343 | 2.43 |
| Sep 21, 2026 | 1.36 | 1.47 | 1.35 | 1.43 | 1.43 | +5.15% | 117,031 | 0.86 |
| Sep 18, 2026 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 62,791 | 0.46 |
| Sep 17, 2026 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | -2.13% | 109,219 | 0.81 |
| Sep 16, 2026 | 1.40 | 1.48 | 1.38 | 1.41 | 1.41 | +0.71% | 73,349 | 0.55 |
| Sep 15, 2026 | 1.44 | 1.55 | 1.40 | 1.40 | 1.40 | -4.44% | 65,432 | 0.47 |
| Sep 14, 2026 | 1.49 | 1.53 | 1.41 | 1.47 | 1.47 | -0.34% | 84,321 | 0.60 |
| Sep 11, 2026 | 1.47 | 1.53 | 1.42 | 1.47 | 1.47 | +1.38% | 129,442 | 0.94 |
| Sep 10, 2026 | 1.65 | 1.75 | 1.39 | 1.45 | 1.45 | -3.97% | 1,103,357 | 9.10 |
| Sep 09, 2026 | 1.54 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 24,422 | 0.20 |
| Sep 08, 2026 | 1.56 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 40,843 | 0.34 |
| Sep 07, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | +1.28% | 34,012 | 0.28 |
| Sep 03, 2026 | 1.56 | 1.59 | 1.51 | 1.56 | 1.56 | +0.00% | 19,125 | 0.15 |
| Sep 02, 2026 | 1.60 | 1.61 | 1.51 | 1.56 | 1.56 | -2.50% | 34,222 | 0.28 |
| Sep 01, 2026 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | -1.84% | 33,859 | 0.27 |
| Aug 31, 2026 | 1.60 | 1.63 | 1.55 | 1.63 | 1.63 | +1.88% | 18,399 | 0.15 |
| Aug 28, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | +0.00% | 82,345 | 0.66 |
| Aug 27, 2026 | 1.60 | 1.64 | 1.55 | 1.60 | 1.60 | -1.84% | 21,730 | 0.17 |
| Aug 26, 2026 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | -1.81% | 48,408 | 0.39 |
| Aug 25, 2026 | 1.62 | 1.70 | 1.60 | 1.66 | 1.66 | +4.40% | 84,688 | 0.67 |
| Aug 24, 2026 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -3.05% | 33,053 | 0.26 |