Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Imunon, Inc. (IMNN)

0.8766
+0.0046
+(0.53%)
At close: April 23 at 4:00:00 PM EDT
0.8899
-0.01
(-0.90%)
Pre-Market: 8:00:02 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.89000.91000.86000.88000.880052,500
Apr 22, 20250.88000.90000.87000.87000.870038,200
Apr 21, 20250.88000.98000.85000.89000.890053,600
Apr 17, 20250.86000.89000.82000.89000.890075,000
Apr 16, 20250.86000.90000.86000.86000.860030,000
Apr 15, 20250.87000.88000.86000.88000.880036,300
Apr 14, 20250.87000.89000.86000.87000.870060,200
Apr 11, 20250.85000.86000.83000.85000.850064,300
Apr 10, 20250.87000.89000.82000.86000.860078,500
Apr 9, 20250.80000.88000.76000.87000.8700219,400
Apr 8, 20250.86000.86000.81000.81000.8100104,100
Apr 7, 20250.84000.87000.78000.83000.8300296,100
Apr 4, 20250.98000.98000.91000.96000.9600245,100
Apr 3, 20251.02001.04001.00001.00001.000076,000
Apr 2, 20251.09001.10001.03001.05001.050090,100
Apr 1, 20251.06001.07001.05001.06001.060068,200
Mar 31, 20251.07001.07001.01001.05001.0500111,100
Mar 28, 20251.16001.16001.07001.09001.0900156,800
Mar 27, 20251.05001.18001.05001.14001.1400353,400
Mar 26, 20251.00001.05001.00001.04001.0400125,000
Mar 25, 20251.15001.15000.97001.00001.0000368,200
Mar 24, 20250.95001.08000.93001.07001.0700295,600
Mar 21, 20250.96000.97000.90000.95000.950017,200
Mar 20, 20250.91000.97000.91000.95000.950046,100
Mar 19, 20250.87000.97000.85000.93000.9300206,300
Mar 18, 20250.86000.89000.86000.87000.87009,000
Mar 17, 20250.85000.93000.85000.89000.8900166,800
Mar 14, 20250.88000.88000.85000.87000.870068,200
Mar 13, 20250.89000.90000.85000.88000.8800134,400
Mar 12, 20250.90000.90000.87000.88000.8800132,000
Mar 11, 20250.91000.91000.86000.90000.900046,600
Mar 10, 20250.90000.93000.88000.89000.890037,100
Mar 7, 20250.89000.92000.88000.91000.910036,700
Mar 6, 20250.88000.90000.88000.89000.890024,200
Mar 5, 20250.87000.90000.87000.88000.880026,500
Mar 4, 20250.85000.87000.85000.85000.850043,000
Mar 3, 20250.93000.94000.86000.87000.8700119,200
Feb 28, 20250.81000.91000.79000.89000.8900227,100
Feb 27, 20250.81000.84000.78000.81000.8100248,600
Feb 26, 20250.82000.84000.78000.80000.8000216,500
Feb 25, 20250.87000.88000.78000.83000.8300242,700
Feb 24, 20250.91000.91000.85000.86000.8600107,900
Feb 21, 20250.89000.92000.87000.92000.920083,200
Feb 20, 20250.86000.92000.86000.87000.8700153,400
Feb 19, 20250.85000.90000.81000.89000.8900899,700
Feb 18, 20250.89000.91000.85000.86000.860057,100
Feb 14, 20250.90000.93000.88000.90000.900083,900
Feb 13, 20250.90000.92000.87000.90000.900048,900
Feb 12, 20250.90000.91000.87000.89000.890049,700
Feb 11, 20250.88000.91000.88000.89000.890060,500
Feb 10, 20250.90000.92000.89000.89000.890081,900
Feb 7, 20250.89000.91000.87000.90000.9000112,100
Feb 6, 20250.90000.93000.88000.90000.9000113,400
Feb 5, 20250.90000.94000.87000.93000.9300120,700
Feb 4, 20250.87000.97000.87000.90000.9000153,700
Feb 3, 20250.86000.91000.86000.87000.8700101,200
Jan 31, 20250.91000.92000.88000.89000.890058,600
Jan 30, 20250.90000.93000.90000.91000.910031,000
Jan 29, 20250.95000.96000.87000.90000.9000115,800
Jan 28, 20250.95000.97000.88000.91000.9100236,800
Jan 27, 20250.98000.99000.91000.94000.940071,800
Jan 24, 20251.01001.02000.94000.96000.9600334,000
Jan 23, 20250.90000.98000.90000.96000.9600175,300
Jan 22, 20250.89000.91000.86000.89000.8900122,400
Jan 21, 20250.91000.91000.88000.90000.900081,800
Jan 17, 20250.88000.91000.87000.91000.910084,800
Jan 16, 20250.89000.91000.87000.90000.900036,100
Jan 15, 20250.91000.91000.87000.89000.890093,200
Jan 14, 20250.93000.93000.88000.89000.890043,800
Jan 13, 20250.92000.95000.90000.92000.9200138,900
Jan 10, 20250.91000.95000.84000.90000.9000102,200
Jan 8, 20250.99000.99000.89000.91000.9100201,900
Jan 7, 20250.96000.99000.94000.98000.9800126,800
Jan 6, 20251.02001.05000.97000.98000.9800276,300
Jan 3, 20251.05001.08000.97001.02001.0200373,700
Jan 2, 20250.95001.07000.92001.05001.0500647,900
Dec 31, 20240.82000.96000.82000.95000.9500593,900
Dec 30, 20240.80000.83000.78000.83000.8300271,900
Dec 27, 20240.78000.81000.77000.79000.7900152,100
Dec 26, 20240.80000.82000.78000.79000.7900202,200
Dec 24, 20240.80000.82000.79000.82000.8200167,600
Dec 23, 20240.81000.82000.76000.79000.7900387,200
Dec 20, 20240.89000.89000.81000.83000.83001,036,700
Dec 19, 20240.84000.89000.81000.85000.85003,513,500
Dec 18, 20240.87000.87000.83000.83000.830057,600
Dec 17, 20240.83000.88000.82000.87000.8700135,100
Dec 16, 20240.84000.85000.80000.84000.8400110,200
Dec 13, 20240.85000.85000.82000.84000.8400123,400
Dec 12, 20240.86000.86000.84000.85000.8500130,900
Dec 11, 20240.88000.89000.80000.84000.8400333,400
Dec 10, 20240.85000.92000.84000.90000.9000684,600
Dec 9, 20240.87000.87000.83000.86000.860060,900
Dec 6, 20240.85000.87000.83000.84000.8400101,300
Dec 5, 20240.86000.86000.83000.85000.850069,900
Dec 4, 20240.86000.88000.82000.86000.860085,200
Dec 3, 20240.86000.88000.83000.85000.8500163,400
Dec 2, 20240.88000.88000.84000.87000.8700183,200
Nov 29, 20240.86000.87000.83000.84000.840052,700
Nov 27, 20240.84000.87000.83000.86000.8600137,700
Nov 26, 20240.84000.86000.80000.83000.8300178,000
Nov 25, 20240.84000.87000.77000.81000.8100447,400
Nov 22, 20240.69000.83000.69000.81000.8100296,800
Nov 21, 20240.66000.70000.64000.69000.6900237,000
Nov 20, 20240.69000.69000.65000.68000.6800245,600
Nov 19, 20240.70000.70000.67000.69000.6900104,400
Nov 18, 20240.74000.74000.68000.70000.700092,600
Nov 15, 20240.76000.76000.67000.72000.7200164,600
Nov 14, 20240.78000.79000.70000.75000.7500165,600
Nov 13, 20240.80000.83000.71000.75000.7500289,400
Nov 12, 20240.83000.84000.76000.78000.7800457,600
Nov 11, 20240.83000.83000.77000.83000.8300228,100
Nov 8, 20240.82000.85000.79000.80000.8000290,400
Nov 7, 20240.94001.08000.77000.82000.8200763,000
Nov 6, 20240.99001.00000.94000.94000.9400169,900
Nov 5, 20240.97001.02000.96000.98000.9800219,100
Nov 4, 20240.93000.98000.93000.98000.980089,800
Nov 1, 20240.96000.96000.93000.95000.950085,000
Oct 31, 20240.96000.97000.92000.93000.930076,500
Oct 30, 20240.97000.97000.94000.96000.9600196,100
Oct 29, 20240.97000.98000.94000.96000.9600141,500
Oct 28, 20240.94000.97000.92000.97000.9700133,000
Oct 25, 20240.93000.93000.92000.93000.930039,000
Oct 24, 20240.95000.95000.91000.92000.9200205,400
Oct 23, 20240.97000.97000.94000.94000.9400110,600
Oct 22, 20240.99000.99000.96000.97000.970061,400
Oct 21, 20241.02001.02000.95000.99000.9900239,100
Oct 18, 20240.97001.00000.97000.99000.990059,000
Oct 17, 20241.00001.00000.95000.98000.9800222,000
Oct 16, 20241.01001.01000.96001.00001.0000208,600
Oct 15, 20241.05001.05000.98001.00001.0000312,200
Oct 14, 20241.03001.05001.01001.03001.0300100,400
Oct 11, 20241.02001.03001.00001.02001.020044,000
Oct 10, 20241.00001.02001.00001.01001.010060,000
Oct 9, 20241.00001.02001.00001.01001.010055,000
Oct 8, 20241.02001.03001.00001.00001.0000119,900
Oct 7, 20241.07001.07001.01001.02001.0200154,300
Oct 4, 20241.01001.08001.01001.08001.0800247,100
Oct 3, 20240.99001.04000.99001.01001.0100110,800
Oct 2, 20241.06001.07001.00001.00001.0000309,600
Oct 1, 20241.05001.07001.02001.06001.0600177,300
Sep 30, 20241.01001.07001.01001.06001.0600190,600
Sep 27, 20241.01001.05001.01001.04001.0400211,400
Sep 26, 20241.01001.05001.01001.01001.0100241,600
Sep 25, 20241.02001.05000.99001.01001.0100306,600
Sep 24, 20241.04001.04000.99001.03001.0300213,300
Sep 23, 20241.07001.07001.03001.03001.0300204,400
Sep 20, 20241.07001.07000.95001.03001.0300511,000
Sep 19, 20241.14001.16001.06001.07001.0700294,200
Sep 18, 20241.15001.21001.10001.14001.1400627,000
Sep 17, 20241.08001.15001.06001.14001.1400297,400
Sep 16, 20241.04001.10001.03001.08001.0800160,200
Sep 13, 20241.10001.10001.03001.04001.0400197,300
Sep 12, 20241.11001.11001.08001.09001.090091,300
Sep 11, 20241.10001.13001.10001.11001.1100221,700
Sep 10, 20241.09001.15001.05001.10001.1000265,700
Sep 9, 20241.03001.10001.02001.07001.0700175,000
Sep 6, 20241.02001.07000.99001.04001.0400373,500
Sep 5, 20241.06001.08001.02001.03001.0300173,800
Sep 4, 20241.12001.13001.04001.05001.0500304,500
Sep 3, 20241.15001.16001.12001.13001.1300134,800
Aug 30, 20241.12001.17001.10001.15001.1500333,200
Aug 29, 20241.14001.17001.09001.09001.0900319,900
Aug 28, 20241.14001.21001.12001.14001.1400261,200
Aug 27, 20241.22001.25001.15001.16001.1600235,200
Aug 26, 20241.26001.26001.19001.22001.2200459,500
Aug 23, 20241.26001.32001.21001.26001.2600464,800
Aug 22, 20241.32001.39001.24001.25001.2500410,600
Aug 21, 20241.22001.33001.20001.32001.3200711,100
Aug 20, 20241.18001.25001.14001.24001.2400978,800
Aug 19, 20241.27001.39001.16001.21001.21004,645,700
Aug 16, 20241.11001.15001.00001.14001.1400841,600
Aug 15, 20240.96001.09000.93001.00001.0000373,400
Aug 14, 20241.06001.11000.93000.96000.96001,206,600
Aug 13, 20241.07001.12001.05001.08001.0800256,100
Aug 12, 20241.10001.11001.06001.08001.0800229,500
Aug 9, 20241.11001.15001.07001.09001.0900272,500
Aug 8, 20241.06001.15001.03001.12001.1200491,300
Aug 7, 20241.13001.16001.03001.07001.0700613,500
Aug 6, 20241.22001.23001.12001.16001.1600838,500
Aug 5, 20241.11001.28001.03001.22001.22001,705,700
Aug 2, 20241.18001.25001.09001.13001.13001,984,800
Aug 1, 20241.44001.46001.25001.34001.34003,571,000
Jul 31, 20241.73001.85001.22001.35001.350016,256,500
Jul 30, 20243.36003.65002.72003.32003.3200141,236,300
Jul 29, 20241.14001.20001.14001.19001.19007,970,400
Jul 26, 20241.19001.19001.10001.15001.1500129,000
Jul 25, 20241.20001.21001.15001.17001.170090,000
Jul 24, 20241.22001.44001.20001.21001.210065,300
Jul 23, 20241.38001.38001.25001.25001.250086,700
Jul 22, 20241.31001.40001.27001.38001.380085,200
Jul 19, 20241.42001.46001.25001.25001.250062,100
Jul 18, 20241.45001.45001.41001.44001.440010,600
Jul 17, 20241.40001.53001.40001.45001.450094,000
Jul 16, 20241.40001.42001.40001.41001.410019,100
Jul 15, 20241.43001.45001.37001.44001.440020,300
Jul 12, 20241.45001.45001.40001.43001.430024,100
Jul 11, 20241.36001.46001.36001.43001.430023,600
Jul 10, 20241.34001.37001.33001.34001.340022,700
Jul 9, 20241.32001.36001.32001.34001.34008,200
Jul 8, 20241.40001.40001.25001.35001.350025,200
Jul 5, 20241.19001.46001.19001.36001.3600115,500
Jul 3, 20241.23001.23001.18001.22001.22003,600
Jul 2, 20241.25001.33001.24001.24001.240021,600
Jul 1, 20241.24001.28001.14001.26001.260026,000
Jun 28, 20241.13001.20001.13001.16001.160021,300
Jun 27, 20241.14001.15001.10001.13001.130013,600
Jun 26, 20241.14001.15001.11001.11001.11004,900
Jun 25, 20241.08001.14001.08001.10001.100010,500
Jun 24, 20241.14001.16001.05001.07001.070055,000
Jun 21, 20241.06001.12001.03001.12001.120040,800
Jun 20, 20241.05001.10001.05001.06001.060016,400
Jun 18, 20241.10001.15001.06001.07001.070015,400
Jun 17, 20241.17001.17001.09001.09001.090038,600
Jun 14, 20241.17001.19001.10001.12001.120014,300
Jun 13, 20241.22001.22001.17001.20001.200011,500
Jun 12, 20241.27001.27001.20001.22001.220016,600
Jun 11, 20241.18001.28001.12001.28001.280026,800
Jun 10, 20241.28001.28001.15001.15001.150024,900
Jun 7, 20241.31001.32001.15001.27001.270060,800
Jun 6, 20241.34001.34001.31001.32001.32008,400
Jun 5, 20241.39001.39001.33001.34001.340023,600
Jun 4, 20241.37001.38001.31001.33001.33009,700
Jun 3, 20241.43001.45001.39001.43001.430022,100
May 31, 20241.46001.48001.43001.44001.440013,100
May 30, 20241.48001.50001.43001.46001.460021,300
May 29, 20241.43001.48001.43001.48001.48005,800
May 28, 20241.50001.54001.40001.47001.470037,500
May 24, 20241.49001.57001.46001.51001.510046,500
May 23, 20241.41001.54001.40001.45001.450068,400
May 22, 20241.43001.44001.40001.42001.420011,500
May 21, 20241.40001.46001.40001.42001.420013,700
May 20, 20241.40001.47001.35001.37001.370042,300
May 17, 20241.44001.45001.39001.40001.400016,400
May 16, 20241.40001.45001.37001.40001.400017,700
May 15, 20241.33001.50001.33001.41001.410030,200
May 14, 20241.54001.54001.28001.35001.350061,800
May 13, 20241.42001.50001.29001.48001.480027,600
May 10, 20241.52001.52001.38001.38001.380043,000
May 9, 20241.53001.57001.45001.51001.510054,000
May 8, 20241.28001.53001.28001.50001.500085,800
May 7, 20241.29001.36001.27001.28001.280026,300
May 6, 20241.33001.35001.29001.31001.310028,300
May 3, 20241.29001.39001.26001.33001.330054,600
May 2, 20241.29001.32001.29001.31001.310021,500
May 1, 20241.30001.34001.26001.31001.310035,100
Apr 30, 20241.33001.37001.28001.31001.310027,400
Apr 29, 20241.44001.48001.33001.35001.350064,000
Apr 26, 20241.45001.48001.38001.44001.440049,300
Apr 25, 20241.26001.44001.26001.44001.440069,400
Apr 24, 20241.32001.37001.28001.30001.300032,500

Related Tickers

XLO Xilio Therapeutics, Inc.
0.7939
-1.99%
 
RNTX Rein Therapeutics Inc.
1.8600
+0.54%
 
IMNM Immunome, Inc.
8.50
+3.79%
 
IMTX Immatics N.V.
4.5100
+4.40%
 
CMMB Chemomab Therapeutics Ltd.
1.2000
+2.56%
 
CMPX Compass Therapeutics, Inc.
2.0700
+4.55%
 
CLDX Celldex Therapeutics, Inc.
19.43
+0.21%
 
ACHV Achieve Life Sciences, Inc.
2.4300
-2.02%
 
INZY Inozyme Pharma, Inc.
0.9806
-4.80%
 
HNSA.ST Hansa Biopharma AB (publ)
24.14
+8.25%