U.S. markets open in 4 hours 10 minutes

Imunon, Inc. (IMNN)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.3800-0.1300 (-8.61%)
Al cierre: 04:00PM EDT
1.3700 -0.01 (-0.72%)
Fuera de horario: 04:47PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20241.52001.52001.38001.38001.380043,000
09 may 20241.53001.57001.45001.51001.510054,000
08 may 20241.28001.53001.28001.50001.500085,800
07 may 20241.29001.36001.27001.28001.280026,300
06 may 20241.33001.35001.29001.31001.310028,300
03 may 20241.29001.39001.26001.33001.330054,600
02 may 20241.29001.32001.29001.31001.310021,500
01 may 20241.30001.34001.26001.31001.310035,100
30 abr 20241.33001.37001.28001.31001.310027,400
29 abr 20241.44001.48001.33001.35001.350064,000
26 abr 20241.45001.48001.38001.44001.440049,300
25 abr 20241.26001.44001.26001.44001.440069,400
24 abr 20241.32001.37001.28001.30001.300032,500
23 abr 20241.28001.39001.26001.33001.330051,100
22 abr 20241.21001.28001.16001.27001.270065,900
19 abr 20241.09001.18001.09001.17001.170095,000
18 abr 20241.15001.35001.04001.13001.1300204,900
17 abr 20241.36001.36001.12001.14001.1400149,400
16 abr 20241.46001.46001.35001.37001.370095,000
15 abr 20241.59001.60001.42001.47001.4700126,400
12 abr 20241.47001.60001.47001.59001.5900159,200
11 abr 20241.49001.55001.44001.54001.540066,200
10 abr 20241.51001.59001.42001.45001.4500184,000
09 abr 20241.51001.59001.48001.55001.550051,500
08 abr 20241.61001.63001.45001.49001.490071,300
05 abr 20241.44001.65001.42001.63001.6300174,200
04 abr 20241.44001.53001.33001.39001.3900135,100
03 abr 20241.78001.79001.32001.39001.3900277,500
02 abr 20241.49001.79001.48001.75001.75001,589,000
01 abr 20241.67001.95001.60001.93001.9300430,900
28 mar 20241.52002.00001.40001.64001.64001,254,100
27 mar 20241.23001.42001.11001.40001.4000645,600
26 mar 20240.93001.18000.92001.17001.1700359,800
25 mar 20240.85000.90000.85000.90000.900041,000
22 mar 20240.78000.88000.78000.88000.880030,600
21 mar 20240.82000.88000.78000.83000.830012,400
20 mar 20240.76000.81000.76000.78000.780034,800
19 mar 20240.81000.81000.78000.81000.810026,600
18 mar 20240.85000.88000.77000.83000.830064,300
15 mar 20240.82000.87000.80000.86000.860035,200
14 mar 20240.84000.85000.80000.80000.800038,100
13 mar 20240.91000.94000.81000.87000.870037,500
12 mar 20240.94000.95000.90000.93000.930049,900
11 mar 20241.00001.00000.93000.99000.990022,300
08 mar 20240.97001.00000.94001.00001.000032,700
07 mar 20240.98001.01000.92000.98000.980049,400
06 mar 20240.90000.99000.88000.98000.980067,800
05 mar 20240.97001.00000.88000.91000.9100152,700
04 mar 20241.10001.12000.95000.98000.9800185,000
01 mar 20241.18001.18000.99000.99000.9900307,400
29 feb 20240.91001.20000.88001.14001.1400945,100
28 feb 20240.77001.26000.76000.98000.98004,146,800
27 feb 20240.64000.72000.58000.71000.7100161,500
26 feb 20240.59000.62000.57000.61000.610085,900
23 feb 20240.57000.59000.56000.59000.590041,300
22 feb 20240.55000.58000.53000.57000.570019,600
21 feb 20240.57000.58000.52000.54000.540051,900
20 feb 20240.52000.58000.51000.57000.570056,100
16 feb 20240.53000.54000.52000.52000.520035,000
15 feb 20240.54000.54000.51000.53000.530052,900
14 feb 20240.50000.55000.48000.53000.530088,400
13 feb 20240.50000.50000.48000.49000.490030,700
12 feb 20240.51000.52000.48000.49000.4900140,100
09 feb 20240.53000.53000.52000.52000.520012,000
08 feb 20240.55000.55000.51000.51000.510068,400
07 feb 20240.55000.58000.53000.55000.550013,200
06 feb 20240.52000.58000.52000.57000.570078,000
05 feb 20240.57000.57000.52000.52000.520033,000
02 feb 20240.57000.58000.51000.55000.550019,400
01 feb 20240.52000.58000.52000.56000.560067,500
31 ene 20240.52000.58000.50000.52000.5200129,100
30 ene 20240.58000.58000.52000.52000.5200216,500
29 ene 20240.58000.59000.55000.57000.570054,800
26 ene 20240.56000.59000.53000.56000.560024,300
25 ene 20240.53000.59000.53000.56000.560010,300
24 ene 20240.56000.59000.53000.54000.540093,500
23 ene 20240.53000.59000.52000.59000.590027,700
22 ene 20240.56000.58000.51000.53000.530090,700
19 ene 20240.58000.61000.57000.57000.570071,700
18 ene 20240.62000.64000.58000.59000.590056,900
17 ene 20240.69000.69000.64000.64000.640076,800
16 ene 20240.67000.69000.66000.66000.660089,700
12 ene 20240.67000.70000.67000.67000.670012,200
11 ene 20240.67000.68000.67000.67000.67007,600
10 ene 20240.67000.71000.66000.67000.67007,100
09 ene 20240.67000.71000.67000.67000.670027,400
08 ene 20240.68000.69000.66000.67000.670055,000
05 ene 20240.69000.72000.68000.69000.690011,100
04 ene 20240.69000.70000.68000.70000.700038,000
03 ene 20240.65000.72000.65000.69000.690029,100
02 ene 20240.70000.73000.68000.68000.680056,700
29 dic 20230.63000.72000.63000.68000.6800199,900
28 dic 20230.73000.75000.66000.66000.6600228,100
27 dic 20230.72000.78000.70000.73000.7300295,000
26 dic 20230.71000.77000.71000.72000.7200117,200
22 dic 20230.79000.79000.72000.74000.740076,700
21 dic 20230.82000.83000.70000.76000.7600106,900
20 dic 20230.88000.89000.79000.80000.800098,400
19 dic 20230.93000.93000.86000.92000.920028,800
18 dic 20230.89000.93000.89000.92000.920048,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...