Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imunon, Inc. - Common Stock (NQ: IMNN )

1.440 -0.020 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.289 1.291 1.180 1.180 49,149 -0.09(-7.07%)
May 30, 2023 1.360 1.360 1.250 1.270 16,351 +0.03(+2.40%)
May 26, 2023 1.200 1.280 1.200 1.240 25,298 +0.06(+5.08%)
May 25, 2023 1.290 1.291 1.180 1.180 42,644 -0.11(-8.88%)
May 24, 2023 1.350 1.368 1.280 1.295 40,172 -0.06(-4.07%)
May 23, 2023 1.410 1.410 1.340 1.350 15,405 -0.05(-3.57%)
May 22, 2023 1.330 1.490 1.330 1.400 17,592 +0.05(+3.70%)
May 19, 2023 1.360 1.400 1.350 1.350 28,747 -0.02(-1.46%)
May 18, 2023 1.310 1.390 1.307 1.370 50,860 +0.05(+3.79%)
May 17, 2023 1.260 1.370 1.253 1.320 51,757 +0.06(+4.76%)
May 16, 2023 1.330 1.375 1.250 1.260 27,779 -0.09(-6.37%)
May 15, 2023 1.390 1.410 1.320 1.346 22,415 +0.04(+2.73%)
May 12, 2023 1.310 1.390 1.310 1.310 19,909 +0.03(+2.34%)
May 11, 2023 1.350 1.380 1.280 1.280 28,567 -0.07(-5.19%)
May 10, 2023 1.490 1.500 1.325 1.350 45,767 -0.11(-7.53%)
May 09, 2023 1.410 1.490 1.400 1.460 38,683 +0.07(+5.04%)
May 08, 2023 1.430 1.430 1.330 1.390 13,225 +0.01(+0.72%)
May 05, 2023 1.280 1.390 1.280 1.380 53,508 +0.09(+6.98%)
May 04, 2023 1.280 1.297 1.260 1.290 6,605 +0.03(+2.38%)
May 03, 2023 1.250 1.340 1.250 1.260 9,426 +0.01(+0.76%)
May 02, 2023 1.320 1.320 1.250 1.250 14,911 -0.05(-3.81%)
May 01, 2023 1.310 1.330 1.270 1.300 10,571 -0.01(-1.07%)
Apr 28, 2023 1.170 1.370 1.156 1.314 74,941 +0.16(+14.27%)
Apr 27, 2023 1.160 1.170 1.120 1.150 3,623 +0.00(+0.44%)
Apr 26, 2023 1.149 1.240 1.130 1.145 16,336 -0.00(-0.43%)
Apr 25, 2023 1.160 1.190 1.120 1.150 16,746 -0.03(-2.54%)
Apr 24, 2023 1.300 1.300 1.180 1.180 17,826 -0.07(-5.60%)
Apr 21, 2023 1.280 1.300 1.220 1.250 15,328 -0.01(-0.79%)
Apr 20, 2023 1.380 1.410 1.230 1.260 32,014 -0.10(-7.18%)
Apr 19, 2023 1.240 1.360 1.140 1.357 67,787 +0.19(+16.03%)
Apr 18, 2023 1.200 1.210 1.170 1.170 50,411 +0.01(+0.86%)
Apr 17, 2023 1.120 1.180 1.120 1.160 26,527 +0.04(+3.57%)
Apr 14, 2023 1.110 1.145 1.110 1.120 19,601 -0.01(-0.88%)
Apr 13, 2023 1.060 1.170 1.060 1.130 86,195 +0.05(+4.63%)
Apr 12, 2023 1.090 1.180 1.070 1.080 71,086 -0.01(-0.92%)
Apr 11, 2023 1.140 1.150 1.060 1.090 31,156 +0.00(+0.00%)
Apr 10, 2023 1.120 1.180 1.080 1.090 58,442 -0.05(-4.39%)
Apr 06, 2023 1.160 1.180 1.110 1.140 26,057 -0.02(-1.72%)
Apr 05, 2023 1.200 1.220 1.100 1.160 59,125 -0.06(-4.92%)
Apr 04, 2023 1.220 1.270 1.200 1.220 53,685 -0.02(-1.61%)
Apr 03, 2023 1.250 1.270 1.210 1.240 26,454 +0.00(+0.00%)
Mar 31, 2023 1.300 1.310 1.230 1.240 55,231 -0.03(-2.36%)
Mar 30, 2023 1.300 1.370 1.252 1.270 70,383 -0.03(-2.31%)
Mar 29, 2023 1.310 1.380 1.300 1.300 42,761 -0.03(-2.26%)
Mar 28, 2023 1.380 1.380 1.320 1.330 6,173 -0.02(-1.48%)
Mar 27, 2023 1.350 1.380 1.300 1.350 68,584 +0.03(+2.27%)
Mar 24, 2023 1.300 1.370 1.290 1.320 25,919 -0.01(-0.75%)
Mar 23, 2023 1.330 1.378 1.310 1.330 24,487 +0.00(+0.00%)
Mar 22, 2023 1.330 1.368 1.330 1.330 15,867 +0.00(+0.00%)
Mar 21, 2023 1.380 1.420 1.320 1.330 73,030 +0.01(+0.76%)
Mar 20, 2023 1.310 1.400 1.300 1.320 75,890 +0.00(+0.00%)
Mar 17, 2023 1.370 1.370 1.290 1.320 30,339 -0.08(-5.71%)
Mar 16, 2023 1.380 1.450 1.350 1.400 105,208 +0.03(+2.19%)
Mar 15, 2023 1.360 1.400 1.350 1.370 14,918 -0.01(-0.72%)
Mar 14, 2023 1.387 1.430 1.380 1.380 19,427 +0.01(+0.73%)
Mar 13, 2023 1.360 1.406 1.330 1.370 41,522 +0.00(+0.00%)
Mar 10, 2023 1.390 1.440 1.330 1.370 70,867 +0.00(+0.00%)
Mar 09, 2023 1.460 1.470 1.360 1.370 42,790 -0.03(-2.14%)
Mar 08, 2023 1.440 1.455 1.390 1.400 67,331 +0.00(+0.00%)
Mar 07, 2023 1.460 1.500 1.400 1.400 77,259 -0.04(-2.78%)
Mar 06, 2023 1.540 1.540 1.420 1.440 96,052 -0.04(-2.70%)
Mar 03, 2023 1.540 1.550 1.450 1.480 137,662 -0.02(-1.33%)
Mar 02, 2023 1.500 1.629 1.450 1.500 833,741 +0.11(+7.91%)
Mar 01, 2023 1.380 1.450 1.350 1.390 82,476 -0.03(-2.11%)
Feb 28, 2023 1.400 1.470 1.370 1.420 35,236 +0.00(+0.00%)
Feb 27, 2023 1.430 1.530 1.390 1.420 32,880 -0.01(-0.70%)
Feb 24, 2023 1.430 1.450 1.420 1.430 81,058 -0.02(-1.38%)
Feb 23, 2023 1.450 1.520 1.430 1.450 12,272 +0.00(+0.00%)
Feb 22, 2023 1.500 1.500 1.410 1.450 21,141 +0.02(+1.40%)
Feb 21, 2023 1.500 1.518 1.410 1.430 55,936 -0.07(-4.67%)
Feb 17, 2023 1.500 1.590 1.500 1.500 12,585 +0.00(+0.00%)
Feb 16, 2023 1.530 1.570 1.500 1.500 27,541 -0.02(-1.32%)
Feb 15, 2023 1.570 1.570 1.500 1.520 18,229 +0.02(+1.33%)
Feb 14, 2023 1.500 1.540 1.490 1.500 72,340 -0.03(-1.96%)
Feb 13, 2023 1.500 1.570 1.480 1.530 55,173 +0.01(+0.86%)
Feb 10, 2023 1.570 1.571 1.480 1.517 66,795 -0.05(-3.38%)
Feb 09, 2023 1.600 1.650 1.570 1.570 31,040 -0.03(-1.88%)
Feb 08, 2023 1.580 1.650 1.580 1.600 111,810 +0.01(+0.63%)
Feb 07, 2023 1.610 1.710 1.570 1.590 339,423 -0.04(-2.45%)
Feb 06, 2023 1.600 1.650 1.600 1.630 35,991 +0.03(+1.87%)
Feb 03, 2023 1.640 1.650 1.590 1.600 60,941 +0.00(+0.00%)
Feb 02, 2023 1.590 1.650 1.580 1.600 93,685 +0.00(+0.00%)
Feb 01, 2023 1.600 1.650 1.560 1.600 52,219 +0.02(+1.27%)
Jan 31, 2023 1.520 1.610 1.520 1.580 121,192 +0.06(+3.95%)
Jan 30, 2023 1.630 1.630 1.510 1.520 111,755 -0.04(-2.56%)
Jan 27, 2023 1.490 1.600 1.490 1.560 106,263 +0.06(+4.00%)
Jan 26, 2023 1.520 1.610 1.495 1.500 26,214 -0.03(-1.96%)
Jan 25, 2023 1.530 1.550 1.510 1.530 47,006 +0.00(+0.00%)
Jan 24, 2023 1.510 1.550 1.450 1.530 48,394 +0.01(+0.66%)
Jan 23, 2023 1.540 1.570 1.508 1.520 43,793 +0.01(+0.66%)
Jan 20, 2023 1.530 1.550 1.483 1.510 17,454 +0.01(+0.41%)
Jan 19, 2023 1.570 1.570 1.480 1.504 19,661 -0.05(-2.97%)
Jan 18, 2023 1.680 1.680 1.500 1.550 83,726 -0.08(-4.91%)
Jan 17, 2023 1.630 1.670 1.595 1.630 98,715 +0.03(+1.87%)
Jan 13, 2023 1.530 1.648 1.530 1.600 109,611 +0.03(+1.91%)
Jan 12, 2023 1.530 1.610 1.530 1.570 118,314 +0.02(+1.29%)
Jan 11, 2023 1.610 1.620 1.510 1.550 76,973 -0.03(-2.16%)
Jan 10, 2023 1.564 1.630 1.560 1.584 77,810 -0.01(-0.72%)
Jan 09, 2023 1.600 1.640 1.550 1.596 18,063 -0.00(-0.27%)
Jan 06, 2023 1.640 1.670 1.580 1.600 95,322 -0.01(-0.62%)
Jan 05, 2023 1.690 1.690 1.450 1.610 68,722 -0.05(-3.30%)
Jan 04, 2023 1.500 1.720 1.500 1.665 103,122 +0.17(+11.04%)
Jan 03, 2023 1.330 1.530 1.330 1.499 90,369 +0.15(+11.07%)
Dec 30, 2022 1.290 1.380 1.290 1.350 44,149 -0.02(-1.82%)
Dec 29, 2022 1.280 1.380 1.280 1.375 55,039 +0.06(+4.96%)
Dec 28, 2022 1.260 1.350 1.260 1.310 53,335 +0.00(+0.00%)
Dec 27, 2022 1.330 1.390 1.310 1.310 16,045 -0.02(-1.24%)
Dec 23, 2022 1.360 1.400 1.320 1.327 42,376 -0.05(-3.88%)
Dec 22, 2022 1.540 1.540 1.380 1.380 57,128 -0.07(-4.83%)
Dec 21, 2022 1.330 1.480 1.304 1.450 57,345 +0.15(+11.54%)
Dec 20, 2022 1.280 1.330 1.270 1.300 25,754 +0.00(+0.00%)
Dec 19, 2022 1.360 1.370 1.280 1.300 28,027 -0.08(-5.80%)
Dec 16, 2022 1.310 1.395 1.300 1.380 48,024 +0.00(+0.00%)
Dec 15, 2022 1.350 1.400 1.350 1.380 31,210 +0.02(+1.47%)
Dec 14, 2022 1.390 1.460 1.360 1.360 76,836 -0.04(-2.86%)
Dec 13, 2022 1.410 1.420 1.390 1.400 14,764 -0.01(-0.71%)
Dec 12, 2022 1.420 1.430 1.400 1.410 5,538 +0.00(+0.00%)
Dec 09, 2022 1.410 1.450 1.410 1.410 15,342 +0.03(+2.17%)
Dec 08, 2022 1.400 1.454 1.380 1.380 20,452 -0.04(-2.82%)
Dec 07, 2022 1.450 1.465 1.410 1.420 13,909 -0.05(-3.40%)
Dec 06, 2022 1.480 1.480 1.440 1.470 9,850 -0.01(-0.68%)
Dec 05, 2022 1.530 1.530 1.440 1.480 41,054 +0.01(+0.68%)
Dec 02, 2022 1.380 1.490 1.380 1.470 44,813 +0.07(+5.00%)
Dec 01, 2022 1.380 1.459 1.380 1.400 22,203 -0.02(-1.41%)
Nov 30, 2022 1.400 1.490 1.350 1.420 146,904 +0.01(+0.71%)
Nov 29, 2022 1.430 1.440 1.400 1.410 25,200 -0.02(-1.61%)
Nov 28, 2022 1.424 1.457 1.410 1.433 9,247 -0.02(-1.18%)
Nov 25, 2022 1.430 1.470 1.414 1.450 8,907 +0.01(+0.70%)
Nov 23, 2022 1.450 1.460 1.440 1.440 15,511 -0.01(-0.69%)
Nov 22, 2022 1.420 1.460 1.400 1.450 29,473 +0.02(+1.40%)
Nov 21, 2022 1.457 1.457 1.420 1.430 31,884 -0.03(-1.91%)
Nov 18, 2022 1.500 1.500 1.430 1.458 16,842 -0.02(-1.50%)
Nov 17, 2022 1.450 1.490 1.430 1.480 15,083 -0.02(-1.33%)
Nov 16, 2022 1.450 1.509 1.440 1.500 27,529 +0.02(+1.35%)
Nov 15, 2022 1.540 1.540 1.430 1.480 14,046 +0.01(+0.87%)
Nov 14, 2022 1.530 1.530 1.435 1.467 29,175 -0.06(-4.10%)
Nov 11, 2022 1.510 1.550 1.500 1.530 13,778 +0.00(+0.01%)
Nov 10, 2022 1.570 1.570 1.485 1.530 27,757 +0.06(+4.13%)
Nov 09, 2022 1.520 1.540 1.469 1.469 61,064 -0.06(-3.97%)
Nov 08, 2022 1.610 1.610 1.530 1.530 11,467 -0.05(-3.16%)
Nov 07, 2022 1.580 1.628 1.520 1.580 260,292 +0.03(+1.94%)
Nov 04, 2022 1.500 1.550 1.490 1.550 17,669 +0.03(+1.97%)
Nov 03, 2022 1.470 1.520 1.470 1.520 10,812 +0.03(+2.01%)
Nov 02, 2022 1.500 1.560 1.472 1.490 16,725 -0.01(-0.67%)
Nov 01, 2022 1.510 1.563 1.470 1.500 30,130 -0.01(-0.66%)
Oct 31, 2022 1.490 1.520 1.490 1.510 18,484 +0.02(+1.34%)
Oct 28, 2022 1.520 1.520 1.470 1.490 17,237 +0.00(+0.00%)
Oct 27, 2022 1.570 1.580 1.450 1.490 36,988 -0.07(-4.49%)
Oct 26, 2022 1.535 1.570 1.535 1.560 10,339 +0.06(+4.00%)
Oct 25, 2022 1.480 1.590 1.470 1.500 81,609 -0.02(-1.32%)
Oct 24, 2022 1.560 1.560 1.490 1.520 10,515 +0.00(+0.00%)
Oct 21, 2022 1.495 1.530 1.455 1.520 15,496 +0.04(+2.70%)
Oct 20, 2022 1.490 1.510 1.461 1.480 9,472 -0.05(-3.27%)
Oct 19, 2022 1.560 1.580 1.512 1.530 18,644 -0.03(-1.92%)
Oct 18, 2022 1.620 1.630 1.560 1.560 54,320 -0.01(-0.64%)
Oct 17, 2022 1.480 1.580 1.467 1.570 22,661 +0.07(+4.67%)
Oct 14, 2022 1.500 1.510 1.430 1.500 48,282 +0.00(+0.00%)
Oct 13, 2022 1.550 1.790 1.386 1.500 507,137 -0.01(-0.66%)
Oct 12, 2022 1.550 1.560 1.510 1.510 34,988 -0.03(-1.95%)
Oct 11, 2022 1.570 1.614 1.520 1.540 34,987 -0.04(-2.53%)
Oct 10, 2022 1.560 1.630 1.550 1.580 14,901 -0.02(-1.19%)
Oct 07, 2022 1.580 1.678 1.560 1.599 11,104 -0.08(-4.82%)
Oct 06, 2022 1.620 1.730 1.560 1.680 15,095 -0.06(-3.45%)
Oct 05, 2022 1.680 1.750 1.670 1.740 35,062 +0.07(+4.50%)
Oct 04, 2022 1.660 1.720 1.600 1.665 25,329 -0.01(-0.89%)
Oct 03, 2022 1.720 1.720 1.650 1.680 38,548 +0.00(+0.00%)
Sep 30, 2022 1.670 1.710 1.670 1.680 19,494 +0.00(+0.00%)
Sep 29, 2022 1.780 1.780 1.640 1.680 31,851 -0.02(-1.18%)
Sep 28, 2022 1.680 1.740 1.580 1.700 41,221 +0.04(+2.41%)
Sep 27, 2022 1.640 1.677 1.580 1.660 25,522 +0.05(+3.11%)
Sep 26, 2022 1.620 1.660 1.540 1.610 34,375 +0.01(+0.63%)
Sep 23, 2022 1.710 1.710 1.550 1.600 47,565 -0.15(-8.57%)
Sep 22, 2022 1.870 1.870 1.730 1.750 35,017 -0.08(-4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.