-
5 DAY PERFORMANCE
+0.97% -
1 MONTH PERFORMANCE
-4.59% -
3 MONTH PERFORMANCE
-10.34% -
6 MONTH PERFORMANCE
-36.59% -
YEAR-TO-DATE PERFORMANCE
+52.94% -
1 YEAR PERFORMANCE
+5.86%
Imunon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 211,366 | $9.78 M |
| 09/26/2024 | $1.01 | $1.01 (0%) | $1.05 | $1.01 | 241,629 | $9.49 M |
| 09/25/2024 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.99 | 306,605 | $9.49 M |
| 09/24/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.99 | 213,300 | $9.68 M |
| 09/23/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.03 | 204,400 | $9.68 M |
| 09/20/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $0.95 | 511,000 | $9.68 M |
| 09/19/2024 | $1.14 | $1.07 (-6.14%) | $1.16 | $1.06 | 294,289 | $10.06 M |
| 09/18/2024 | $1.15 | $1.14 (-0.87%) | $1.21 | $1.10 | 627,000 | $10.72 M |
| 09/17/2024 | $1.08 | $1.14 (5.56%) | $1.15 | $1.06 | 297,413 | $10.72 M |
| 09/16/2024 | $1.04 | $1.08 (3.85%) | $1.10 | $1.03 | 160,200 | $10.15 M |
| 09/13/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.03 | 197,346 | $9.78 M |
| 09/12/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.08 | 91,396 | $10.25 M |
| 09/11/2024 | $1.10 | $1.11 (0.91%) | $1.13 | $1.10 | 221,700 | $10.43 M |
| 09/10/2024 | $1.09 | $1.10 (0.92%) | $1.15 | $1.05 | 265,746 | $10.34 M |
| 09/09/2024 | $1.03 | $1.07 (3.88%) | $1.10 | $1.02 | 175,025 | $10.06 M |
| 09/06/2024 | $1.02 | $1.04 (1.96%) | $1.07 | $0.99 | 373,500 | $9.78 M |
| 09/05/2024 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.02 | 173,800 | $9.68 M |
| 09/04/2024 | $1.12 | $1.05 (-6.25%) | $1.13 | $1.04 | 304,500 | $9.87 M |
| 09/03/2024 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.12 | 134,822 | $10.62 M |
| 08/30/2024 | $1.12 | $1.15 (2.68%) | $1.17 | $1.10 | 333,200 | $10.81 M |
| 08/29/2024 | $1.14 | $1.09 (-4.39%) | $1.17 | $1.09 | 319,971 | $10.25 M |
| 08/28/2024 | $1.14 | $1.14 (0%) | $1.21 | $1.12 | 261,247 | $10.72 M |
| 08/27/2024 | $1.22 | $1.16 (-4.92%) | $1.25 | $1.15 | 235,209 | $10.91 M |
| 08/26/2024 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.19 | 459,538 | $11.47 M |
| 08/23/2024 | $1.26 | $1.26 (0%) | $1.32 | $1.21 | 464,921 | $11.85 M |
| 08/22/2024 | $1.32 | $1.25 (-5.3%) | $1.39 | $1.24 | 410,600 | $11.75 M |
| 08/21/2024 | $1.22 | $1.32 (8.2%) | $1.33 | $1.20 | 711,103 | $12.41 M |
| 08/20/2024 | $1.18 | $1.24 (5.08%) | $1.25 | $1.14 | 978,800 | $11.66 M |
| 08/19/2024 | $1.27 | $1.21 (-4.72%) | $1.39 | $1.16 | 4.65 M | $11.38 M |
| 08/16/2024 | $1.11 | $1.14 (2.7%) | $1.15 | $1.00 | 841,646 | $10.72 M |
| 08/15/2024 | $0.96 | $1.00 (4.17%) | $1.09 | $0.93 | 373,400 | $9.40 M |
| 08/14/2024 | $1.06 | $0.96 (-9.77%) | $1.11 | $0.93 | 1.21 M | $8.99 M |
| 08/13/2024 | $1.07 | $1.08 (0.93%) | $1.12 | $1.05 | 256,114 | $10.15 M |
| 08/12/2024 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 229,500 | $10.15 M |
| 08/09/2024 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.07 | 272,524 | $10.25 M |
| 08/08/2024 | $1.06 | $1.12 (5.66%) | $1.15 | $1.03 | 491,319 | $10.53 M |
| 08/07/2024 | $1.13 | $1.07 (-5.31%) | $1.16 | $1.03 | 613,505 | $10.06 M |
| 08/06/2024 | $1.22 | $1.16 (-4.92%) | $1.23 | $1.12 | 838,514 | $10.90 M |
| 08/05/2024 | $1.11 | $1.22 (9.91%) | $1.28 | $1.03 | 1.71 M | $11.47 M |
| 08/02/2024 | $1.18 | $1.13 (-4.24%) | $1.25 | $1.09 | 1.98 M | $10.62 M |
| 08/01/2024 | $1.44 | $1.34 (-6.94%) | $1.46 | $1.25 | 3.57 M | $12.60 M |
| 07/31/2024 | $1.73 | $1.35 (-21.97%) | $1.85 | $1.22 | 16.26 M | $12.69 M |
| 07/30/2024 | $3.36 | $3.32 (-1.19%) | $3.65 | $2.72 | 141.24 M | $31.21 M |
| 07/29/2024 | $1.14 | $1.19 (4.39%) | $1.20 | $1.14 | 7.97 M | $11.19 M |
| 07/26/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.10 | 129,040 | $10.81 M |
| 07/25/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.15 | 90,013 | $11.00 M |
| 07/24/2024 | $1.22 | $1.21 (-0.82%) | $1.44 | $1.20 | 65,309 | $11.37 M |
| 07/23/2024 | $1.38 | $1.25 (-9.42%) | $1.38 | $1.25 | 86,700 | $11.75 M |
| 07/22/2024 | $1.31 | $1.38 (5.34%) | $1.40 | $1.27 | 85,157 | $12.97 M |
| 07/19/2024 | $1.42 | $1.25 (-11.97%) | $1.46 | $1.25 | 62,058 | $11.75 M |
| 07/18/2024 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.41 | 10,635 | $13.54 M |
| 07/17/2024 | $1.40 | $1.45 (3.57%) | $1.53 | $1.40 | 94,074 | $13.63 M |
| 07/16/2024 | $1.40 | $1.41 (0.71%) | $1.42 | $1.40 | 19,144 | $13.25 M |
| 07/15/2024 | $1.43 | $1.44 (0.7%) | $1.45 | $1.37 | 20,337 | $13.54 M |
| 07/12/2024 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.40 | 24,067 | $13.44 M |
| 07/11/2024 | $1.36 | $1.43 (5.15%) | $1.46 | $1.36 | 23,640 | $13.44 M |
| 07/10/2024 | $1.34 | $1.34 (0%) | $1.37 | $1.33 | 22,684 | $12.60 M |
| 07/09/2024 | $1.32 | $1.34 (1.52%) | $1.36 | $1.32 | 8,228 | $12.60 M |
| 07/08/2024 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.25 | 25,158 | $12.69 M |
| 07/05/2024 | $1.19 | $1.36 (14.29%) | $1.46 | $1.19 | 115,489 | $12.78 M |
| 07/03/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.18 | 3,562 | $11.47 M |
| 07/02/2024 | $1.25 | $1.24 (-0.8%) | $1.33 | $1.24 | 21,569 | $11.66 M |
| 07/01/2024 | $1.24 | $1.26 (1.61%) | $1.28 | $1.14 | 26,000 | $11.84 M |