5 DAY PERFORMANCE
-3.24%
1 MONTH PERFORMANCE
+4.20%
3 MONTH PERFORMANCE
-14.56%
6 MONTH PERFORMANCE
-38.46%
YEAR-TO-DATE PERFORMANCE
-7.37%
1 YEAR PERFORMANCE
+32.13%
Imunon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.93 | $0.89 (-3.96%) | $0.93 | $0.88 | 41,962 | $12.91 M |
| 01/13/2025 | $0.92 | $0.92 (-0.76%) | $0.95 | $0.90 | 138,943 | $13.23 M |
| 01/10/2025 | $0.91 | $0.90 (-0.83%) | $0.95 | $0.84 | 102,200 | $13.00 M |
| 01/08/2025 | $0.99 | $0.91 (-8.13%) | $0.99 | $0.89 | 201,900 | $13.14 M |
| 01/07/2025 | $0.96 | $0.98 (2.06%) | $0.99 | $0.94 | 126,800 | $14.15 M |
| 01/06/2025 | $1.02 | $0.98 (-3.61%) | $1.05 | $0.97 | 276,327 | $14.20 M |
| 01/03/2025 | $1.05 | $1.02 (-2.86%) | $1.08 | $0.97 | 376,149 | $14.73 M |
| 01/02/2025 | $0.95 | $1.05 (11.11%) | $1.07 | $0.92 | 647,910 | $15.17 M |
| 12/31/2024 | $0.82 | $0.95 (15.33%) | $0.96 | $0.82 | 593,939 | $13.72 M |
| 12/30/2024 | $0.80 | $0.83 (3.12%) | $0.83 | $0.78 | 271,900 | $11.92 M |
| 12/27/2024 | $0.78 | $0.79 (1.67%) | $0.81 | $0.77 | 152,129 | $11.46 M |
| 12/26/2024 | $0.80 | $0.79 (-0.95%) | $0.82 | $0.78 | 202,336 | $11.41 M |
| 12/24/2024 | $0.80 | $0.82 (1.87%) | $0.82 | $0.79 | 167,600 | $11.77 M |
| 12/23/2024 | $0.81 | $0.79 (-2%) | $0.82 | $0.76 | 387,200 | $11.42 M |
| 12/20/2024 | $0.89 | $0.83 (-6.91%) | $0.89 | $0.81 | 1.04 M | $11.99 M |
| 12/19/2024 | $0.84 | $0.85 (1.95%) | $0.89 | $0.81 | 3.51 M | $12.34 M |
| 12/18/2024 | $0.87 | $0.83 (-4.21%) | $0.87 | $0.83 | 57,633 | $12.00 M |
| 12/17/2024 | $0.83 | $0.87 (4.48%) | $0.88 | $0.82 | 135,124 | $12.53 M |
| 12/16/2024 | $0.84 | $0.84 (0%) | $0.85 | $0.80 | 110,239 | $12.13 M |
| 12/13/2024 | $0.85 | $0.84 (-0.06%) | $0.85 | $0.82 | 123,400 | $12.20 M |
| 12/12/2024 | $0.86 | $0.85 (-1.2%) | $0.86 | $0.84 | 130,900 | $12.27 M |
| 12/11/2024 | $0.88 | $0.84 (-4.38%) | $0.89 | $0.80 | 333,405 | $12.14 M |
| 12/10/2024 | $0.85 | $0.90 (5.76%) | $0.92 | $0.84 | 684,645 | $12.99 M |
| 12/09/2024 | $0.87 | $0.86 (-0.58%) | $0.87 | $0.83 | 60,900 | $12.42 M |
| 12/06/2024 | $0.85 | $0.84 (-0.35%) | $0.87 | $0.83 | 101,300 | $12.16 M |
| 12/05/2024 | $0.86 | $0.85 (-0.62%) | $0.86 | $0.83 | 69,918 | $12.28 M |
| 12/04/2024 | $0.86 | $0.86 (-0.56%) | $0.88 | $0.82 | 85,219 | $12.35 M |
| 12/03/2024 | $0.86 | $0.85 (-0.69%) | $0.88 | $0.83 | 163,400 | $12.34 M |
| 12/02/2024 | $0.88 | $0.87 (-1.66%) | $0.88 | $0.84 | 183,564 | $12.50 M |
| 11/29/2024 | $0.86 | $0.84 (-1.69%) | $0.87 | $0.83 | 52,700 | $12.18 M |
| 11/27/2024 | $0.84 | $0.86 (2.51%) | $0.87 | $0.83 | 137,736 | $12.37 M |
| 11/26/2024 | $0.84 | $0.83 (-1.75%) | $0.86 | $0.80 | 178,001 | $11.97 M |
| 11/25/2024 | $0.84 | $0.81 (-3.2%) | $0.87 | $0.77 | 447,434 | $11.75 M |
| 11/22/2024 | $0.69 | $0.81 (17.68%) | $0.83 | $0.69 | 296,800 | $11.73 M |
| 11/21/2024 | $0.66 | $0.69 (4.45%) | $0.70 | $0.64 | 237,133 | $10.01 M |
| 11/20/2024 | $0.69 | $0.68 (-1.34%) | $0.69 | $0.65 | 245,946 | $9.88 M |
| 11/19/2024 | $0.70 | $0.69 (-1.29%) | $0.70 | $0.67 | 104,424 | $9.98 M |
| 11/18/2024 | $0.74 | $0.70 (-5.73%) | $0.74 | $0.68 | 92,795 | $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 |