5 DAY PERFORMANCE
-39.51%
1 MONTH PERFORMANCE
-43.81%
3 MONTH PERFORMANCE
-46.23%
6 MONTH PERFORMANCE
-32.85%
YEAR-TO-DATE PERFORMANCE
-49.06%
1 YEAR PERFORMANCE
-65.44%
Imunon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.56 | $0.48 (-14.2%) | $0.70 | $0.46 | 2.01 M | $7.04 M |
| 05/15/2025 | $0.60 | $0.56 (-7%) | $0.62 | $0.56 | 807.62 K | $8.18 M |
| 05/14/2025 | $0.80 | $0.61 (-23.4%) | $0.81 | $0.60 | 1.55 M | $8.92 M |
| 05/13/2025 | $0.74 | $0.80 (7.96%) | $1.08 | $0.66 | 1.63 M | $11.65 M |
| 05/12/2025 | $0.88 | $0.82 (-7.28%) | $0.88 | $0.80 | 63.68 K | $11.88 M |
| 05/09/2025 | $0.80 | $0.80 (0%) | $0.83 | $0.80 | 159.01 K | $11.65 M |
| 05/08/2025 | $0.83 | $0.84 (0.48%) | $0.84 | $0.82 | 51.90 K | $12.16 M |
| 05/07/2025 | $0.81 | $0.82 (1.84%) | $0.82 | $0.79 | 130.44 K | $11.89 M |
| 05/06/2025 | $0.85 | $0.83 (-2.35%) | $0.88 | $0.82 | 107.00 K | $12.04 M |
| 05/05/2025 | $0.88 | $0.85 (-3.41%) | $0.88 | $0.83 | 87.80 K | $12.31 M |
| 05/02/2025 | $0.84 | $0.84 (-0.33%) | $0.85 | $0.82 | 84.50 K | $12.14 M |
| 05/01/2025 | $0.83 | $0.84 (1.2%) | $0.86 | $0.83 | 54.70 K | $12.18 M |
| 04/30/2025 | $0.86 | $0.84 (-2.33%) | $0.87 | $0.82 | 85.22 K | $12.18 M |
| 04/29/2025 | $0.86 | $0.88 (2.5%) | $0.90 | $0.83 | 48.80 K | $12.78 M |
| 04/28/2025 | $0.86 | $0.86 (0%) | $0.87 | $0.85 | 15.77 K | $12.47 M |
| 04/25/2025 | $0.90 | $0.88 (-2.49%) | $0.90 | $0.87 | 28.52 K | $10.10 M |
| 04/24/2025 | $0.85 | $0.90 (5.44%) | $0.90 | $0.83 | 31.50 K | $10.31 M |
| 04/23/2025 | $0.89 | $0.88 (-1.06%) | $0.91 | $0.86 | 52.50 K | $10.09 M |
| 04/22/2025 | $0.88 | $0.87 (-0.91%) | $0.90 | $0.87 | 38.20 K | $10.04 M |
| 04/21/2025 | $0.88 | $0.89 (0.97%) | $0.98 | $0.85 | 53.60 K | $10.22 M |
| 04/17/2025 | $0.86 | $0.89 (4.02%) | $0.89 | $0.82 | 75.91 K | $10.24 M |
| 04/16/2025 | $0.86 | $0.86 (0.14%) | $0.90 | $0.86 | 30.04 K | $9.91 M |
| 04/15/2025 | $0.87 | $0.88 (0.98%) | $0.88 | $0.86 | 36.30 K | $10.11 M |
| 04/14/2025 | $0.87 | $0.87 (0%) | $0.89 | $0.86 | 60.23 K | $10.01 M |
| 04/11/2025 | $0.85 | $0.85 (0.59%) | $0.86 | $0.83 | 64.37 K | $9.78 M |
| 04/10/2025 | $0.87 | $0.86 (-1.32%) | $0.89 | $0.82 | 78.50 K | $9.90 M |
| 04/09/2025 | $0.80 | $0.87 (8.75%) | $0.88 | $0.76 | 219.41 K | $10.01 M |
| 04/08/2025 | $0.86 | $0.81 (-5.7%) | $0.86 | $0.81 | 104.14 K | $9.32 M |
| 04/07/2025 | $0.84 | $0.83 (-1.69%) | $0.87 | $0.78 | 296.10 K | $9.51 M |
| 04/04/2025 | $0.98 | $0.96 (-1.53%) | $0.98 | $0.91 | 245.11 K | $11.05 M |
| 04/03/2025 | $1.02 | $1.00 (-1.96%) | $1.04 | $1.00 | 76.14 K | $11.51 M |
| 04/02/2025 | $1.09 | $1.05 (-3.67%) | $1.10 | $1.03 | 90.11 K | $12.08 M |
| 04/01/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.05 | 68.20 K | $12.20 M |
| 03/31/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.01 | 111.14 K | $12.08 M |
| 03/28/2025 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.07 | 156.84 K | $12.54 M |
| 03/27/2025 | $1.05 | $1.14 (8.57%) | $1.18 | $1.05 | 353.43 K | $13.12 M |
| 03/26/2025 | $1.00 | $1.04 (4.01%) | $1.05 | $1.00 | 125.60 K | $11.97 M |
| 03/25/2025 | $1.15 | $1.00 (-13.05%) | $1.15 | $0.97 | 368.22 K | $11.51 M |
| 03/24/2025 | $0.95 | $1.07 (12.63%) | $1.08 | $0.93 | 295.60 K | $12.31 M |
| 03/21/2025 | $0.96 | $0.95 (-1.04%) | $0.97 | $0.90 | 17.24 K | $10.93 M |
| 03/20/2025 | $0.91 | $0.95 (4.82%) | $0.97 | $0.91 | 46.13 K | $10.98 M |
| 03/19/2025 | $0.87 | $0.93 (6.57%) | $0.97 | $0.85 | 206.30 K | $10.67 M |
| 03/18/2025 | $0.86 | $0.87 (1.13%) | $0.89 | $0.86 | 9.33 K | $10.01 M |
| 03/17/2025 | $0.85 | $0.89 (4.46%) | $0.93 | $0.85 | 166.80 K | $10.24 M |
| 03/14/2025 | $0.88 | $0.87 (-1.41%) | $0.88 | $0.85 | 68.20 K | $9.96 M |
| 03/13/2025 | $0.89 | $0.88 (-1.39%) | $0.90 | $0.85 | 134.40 K | $10.10 M |
| 03/12/2025 | $0.90 | $0.88 (-1.89%) | $0.90 | $0.87 | 132.24 K | $10.16 M |
| 03/11/2025 | $0.91 | $0.90 (-1.15%) | $0.91 | $0.86 | 46.60 K | $10.36 M |
| 03/10/2025 | $0.90 | $0.89 (-0.94%) | $0.93 | $0.88 | 37.12 K | $10.24 M |
| 03/07/2025 | $0.89 | $0.91 (1.69%) | $0.92 | $0.88 | 36.73 K | $10.41 M |
| 03/06/2025 | $0.88 | $0.89 (1.14%) | $0.90 | $0.88 | 24.23 K | $10.24 M |
| 03/05/2025 | $0.87 | $0.88 (1.15%) | $0.90 | $0.87 | 26.50 K | $10.13 M |
| 03/04/2025 | $0.85 | $0.85 (-0.59%) | $0.87 | $0.85 | 43.01 K | $9.72 M |
| 03/03/2025 | $0.93 | $0.87 (-5.56%) | $0.94 | $0.86 | 119.25 K | $10.05 M |
| 02/28/2025 | $0.81 | $0.89 (9.96%) | $0.91 | $0.79 | 227.14 K | $10.25 M |
| 02/27/2025 | $0.81 | $0.81 (0%) | $0.84 | $0.78 | 249.04 K | $9.32 M |
| 02/26/2025 | $0.82 | $0.80 (-2.44%) | $0.84 | $0.78 | 216.50 K | $9.26 M |
| 02/25/2025 | $0.87 | $0.83 (-4.48%) | $0.88 | $0.78 | 242.90 K | $9.56 M |
| 02/24/2025 | $0.91 | $0.86 (-5.3%) | $0.91 | $0.85 | 107.90 K | $9.92 M |
| 02/21/2025 | $0.89 | $0.92 (3.26%) | $0.92 | $0.87 | 83.20 K | $13.28 M |
| 02/20/2025 | $0.86 | $0.87 (1.4%) | $0.92 | $0.86 | 153.44 K | $12.60 M |
| 02/19/2025 | $0.85 | $0.89 (4.12%) | $0.90 | $0.81 | 899.74 K | $12.78 M |
| 02/18/2025 | $0.89 | $0.86 (-3.22%) | $0.91 | $0.85 | 57.17 K | $12.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
