-
5 DAY PERFORMANCE
-5.08% -
1 MONTH PERFORMANCE
-27.96% -
3 MONTH PERFORMANCE
-41.32% -
6 MONTH PERFORMANCE
-49.29% -
YEAR-TO-DATE PERFORMANCE
+4.41% -
1 YEAR PERFORMANCE
-25.65%
Imunon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.74 | $0.70 (-5.73%) | $0.74 | $0.68 | 92,549 | $10.05 M |
| 11/15/2024 | $0.76 | $0.72 (-5.35%) | $0.76 | $0.67 | 164,653 | $10.41 M |
| 11/14/2024 | $0.78 | $0.75 (-4.1%) | $0.79 | $0.70 | 165,639 | $10.81 M |
| 11/13/2024 | $0.80 | $0.75 (-6.55%) | $0.83 | $0.71 | 289,555 | $10.79 M |
| 11/12/2024 | $0.83 | $0.78 (-6.59%) | $0.84 | $0.76 | 457,600 | $11.20 M |
| 11/11/2024 | $0.83 | $0.83 (-0.16%) | $0.83 | $0.77 | 228,128 | $11.97 M |
| 11/08/2024 | $0.82 | $0.80 (-2.01%) | $0.85 | $0.79 | 290,448 | $11.55 M |
| 11/07/2024 | $0.94 | $0.82 (-12.61%) | $1.08 | $0.77 | 763,000 | $11.87 M |
| 11/06/2024 | $0.99 | $0.94 (-5.37%) | $1.00 | $0.94 | 169,941 | $13.54 M |
| 11/05/2024 | $0.97 | $0.98 (1.06%) | $1.02 | $0.96 | 219,100 | $14.16 M |
| 11/04/2024 | $0.93 | $0.98 (5.22%) | $0.98 | $0.93 | 89,836 | $14.15 M |
| 11/01/2024 | $0.96 | $0.95 (-1.04%) | $0.96 | $0.93 | 85,000 | $13.72 M |
| 10/31/2024 | $0.96 | $0.93 (-2.62%) | $0.97 | $0.92 | 76,503 | $13.43 M |
| 10/30/2024 | $0.97 | $0.96 (-1.43%) | $0.97 | $0.94 | 196,100 | $13.87 M |
| 10/29/2024 | $0.97 | $0.96 (-1.13%) | $0.98 | $0.94 | 141,500 | $13.85 M |
| 10/28/2024 | $0.94 | $0.97 (2.78%) | $0.97 | $0.92 | 133,042 | $13.95 M |
| 10/25/2024 | $0.93 | $0.93 (0.26%) | $0.93 | $0.92 | 39,018 | $13.40 M |
| 10/24/2024 | $0.95 | $0.92 (-3.16%) | $0.95 | $0.91 | 205,400 | $13.29 M |
| 10/23/2024 | $0.97 | $0.94 (-2.78%) | $0.97 | $0.94 | 110,600 | $13.62 M |
| 10/22/2024 | $0.99 | $0.97 (-2%) | $0.99 | $0.96 | 61,586 | $14.01 M |
| 10/21/2024 | $1.02 | $0.99 (-2.7%) | $1.02 | $0.95 | 239,148 | $14.34 M |
| 10/18/2024 | $0.97 | $0.99 (1.69%) | $1.00 | $0.97 | 59,133 | $14.24 M |
| 10/17/2024 | $1.00 | $0.98 (-2.13%) | $1.00 | $0.95 | 222,000 | $14.14 M |
| 10/16/2024 | $1.01 | $1.00 (-1%) | $1.01 | $0.96 | 208,661 | $14.44 M |
| 10/15/2024 | $1.05 | $1.00 (-5.12%) | $1.05 | $0.98 | 312,267 | $14.39 M |
| 10/14/2024 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 100,465 | $14.88 M |
| 10/11/2024 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 44,113 | $14.73 M |
| 10/10/2024 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 60,046 | $14.59 M |
| 10/09/2024 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 55,010 | $14.59 M |
| 10/08/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $1.00 | 120,074 | $14.45 M |
| 10/07/2024 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.01 | 154,306 | $14.73 M |
| 10/04/2024 | $1.01 | $1.08 (6.93%) | $1.08 | $1.01 | 247,364 | $15.60 M |
| 10/03/2024 | $0.99 | $1.01 (2.02%) | $1.04 | $0.99 | 110,800 | $14.59 M |
| 10/02/2024 | $1.06 | $1.00 (-5.68%) | $1.07 | $1.00 | 309,672 | $14.44 M |
| 10/01/2024 | $1.05 | $1.06 (0.95%) | $1.07 | $1.02 | 177,512 | $15.31 M |
| 09/30/2024 | $1.01 | $1.06 (4.95%) | $1.07 | $1.01 | 196,130 | $15.31 M |
| 09/27/2024 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 211,400 | $15.02 M |
| 09/26/2024 | $1.01 | $1.01 (0%) | $1.05 | $1.01 | 241,629 | $14.59 M |
| 09/25/2024 | $1.02 | $1.01 (-0.98%) | $1.05 | $0.99 | 306,605 | $14.59 M |
| 09/24/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.99 | 213,300 | $14.88 M |
| 09/23/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.03 | 204,400 | $14.88 M |
| 09/20/2024 | $1.07 | $1.03 (-3.74%) | $1.07 | $0.95 | 511,000 | $14.88 M |
| 09/19/2024 | $1.14 | $1.07 (-6.14%) | $1.16 | $1.06 | 294,289 | $15.46 M |
| 09/18/2024 | $1.15 | $1.14 (-0.87%) | $1.21 | $1.10 | 627,000 | $16.47 M |
| 09/17/2024 | $1.08 | $1.14 (5.56%) | $1.15 | $1.06 | 297,413 | $16.47 M |
| 09/16/2024 | $1.04 | $1.08 (3.85%) | $1.10 | $1.03 | 160,200 | $15.60 M |
| 09/13/2024 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.03 | 197,346 | $15.02 M |
| 09/12/2024 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.08 | 91,396 | $15.75 M |
| 09/11/2024 | $1.10 | $1.11 (0.91%) | $1.13 | $1.10 | 221,700 | $16.03 M |
| 09/10/2024 | $1.09 | $1.10 (0.92%) | $1.15 | $1.05 | 265,746 | $15.89 M |
| 09/09/2024 | $1.03 | $1.07 (3.88%) | $1.10 | $1.02 | 175,025 | $15.46 M |
| 09/06/2024 | $1.02 | $1.04 (1.96%) | $1.07 | $0.99 | 373,500 | $15.02 M |
| 09/05/2024 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.02 | 173,800 | $14.88 M |
| 09/04/2024 | $1.12 | $1.05 (-6.25%) | $1.13 | $1.04 | 304,500 | $15.17 M |
| 09/03/2024 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.12 | 134,822 | $16.32 M |
| 08/30/2024 | $1.12 | $1.15 (2.68%) | $1.17 | $1.10 | 333,200 | $16.61 M |
| 08/29/2024 | $1.14 | $1.09 (-4.39%) | $1.17 | $1.09 | 319,971 | $15.75 M |
| 08/28/2024 | $1.14 | $1.14 (0%) | $1.21 | $1.12 | 261,247 | $16.47 M |
| 08/27/2024 | $1.22 | $1.16 (-4.92%) | $1.25 | $1.15 | 235,209 | $16.76 M |
| 08/26/2024 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.19 | 459,538 | $17.62 M |
| 08/23/2024 | $1.26 | $1.26 (0%) | $1.32 | $1.21 | 464,921 | $18.20 M |
| 08/22/2024 | $1.32 | $1.25 (-5.3%) | $1.39 | $1.24 | 410,600 | $18.06 M |
| 08/21/2024 | $1.22 | $1.32 (8.2%) | $1.33 | $1.20 | 711,103 | $19.07 M |
| 08/20/2024 | $1.18 | $1.24 (5.08%) | $1.25 | $1.14 | 978,800 | $17.91 M |
| 08/19/2024 | $1.27 | $1.21 (-4.72%) | $1.39 | $1.16 | 4.65 M | $17.48 M |