Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.120 -0.080 (-6.67%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 14, 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 (%)
Nov 30, 2023 0.9200 0.9349 0.9000 0.9000 39,428 -0.01(-1.10%)
Nov 29, 2023 0.9200 0.9545 0.9100 0.9100 33,819 -0.03(-3.19%)
Nov 28, 2023 0.9600 0.9700 0.9400 0.9400 14,449 -0.00(-0.11%)
Nov 27, 2023 0.8448 0.9899 0.8448 0.9410 38,802 +0.06(+6.93%)
Nov 24, 2023 0.8900 0.9500 0.8700 0.8800 26,686 -0.01(-1.13%)
Nov 22, 2023 0.9000 0.9200 0.8901 0.8901 7,066 -0.01(-0.67%)
Nov 21, 2023 0.9200 0.9399 0.8900 0.8961 27,151 -0.03(-3.68%)
Nov 20, 2023 0.9488 0.9550 0.9214 0.9303 13,553 -0.02(-2.59%)
Nov 17, 2023 0.9200 0.9606 0.9000 0.9550 19,630 +0.02(+2.00%)
Nov 16, 2023 0.9694 0.9694 0.9232 0.9363 9,468 -0.03(-3.41%)
Nov 15, 2023 0.9700 0.9900 0.9693 0.9694 7,724 +0.02(+2.04%)
Nov 14, 2023 0.9534 0.9800 0.9024 0.9500 45,942 -0.04(-3.57%)
Nov 13, 2023 0.9300 0.9999 0.9300 0.9852 26,006 +0.04(+3.71%)
Nov 10, 2023 1.010 1.020 0.9200 0.9500 19,482 -0.03(-3.06%)
Nov 09, 2023 1.060 1.091 0.9800 0.9800 10,435 -0.02(-2.00%)
Nov 08, 2023 1.110 1.150 0.9000 1.000 35,403 -0.10(-9.09%)
Nov 07, 2023 1.080 1.140 1.060 1.100 11,896 +0.01(+0.92%)
Nov 06, 2023 1.020 1.170 1.000 1.090 48,449 +0.06(+5.83%)
Nov 03, 2023 0.9500 1.060 0.9500 1.030 36,274 +0.03(+3.25%)
Nov 02, 2023 0.9400 0.9976 0.9200 0.9976 19,653 +0.02(+2.45%)
Nov 01, 2023 0.9737 0.9737 0.9427 0.9737 2,865 -0.02(-1.65%)
Oct 31, 2023 0.9700 1.020 0.9400 0.9900 12,116 -0.01(-1.00%)
Oct 30, 2023 0.9999 1.010 0.9555 1.000 9,551 +0.01(+1.01%)
Oct 27, 2023 0.9900 1.000 0.9400 0.9900 11,161 -0.02(-1.98%)
Oct 26, 2023 0.9883 1.010 0.9800 1.010 66,076 +0.02(+1.74%)
Oct 25, 2023 1.000 1.000 0.9883 0.9927 12,149 -0.01(-0.73%)
Oct 24, 2023 0.9900 1.030 0.9900 1.000 22,139 +0.00(+0.00%)
Oct 23, 2023 0.9900 1.040 0.9500 1.000 60,476 +0.07(+7.53%)
Oct 20, 2023 0.9800 1.000 0.9300 0.9300 24,917 -0.06(-6.12%)
Oct 19, 2023 1.010 1.010 0.9808 0.9906 16,594 -0.02(-1.92%)
Oct 18, 2023 0.9899 1.015 0.9815 1.010 8,906 +0.01(+1.03%)
Oct 17, 2023 0.9500 1.040 0.9500 0.9997 17,670 +0.02(+2.01%)
Oct 16, 2023 0.9700 1.050 0.9800 0.9800 19,642 +0.00(+0.00%)
Oct 13, 2023 1.020 1.020 0.9800 0.9800 12,675 -0.05(-4.85%)
Oct 12, 2023 1.110 1.110 0.9750 1.030 19,631 +0.05(+5.10%)
Oct 11, 2023 0.9900 1.030 0.9508 0.9800 7,272 -0.03(-2.97%)
Oct 10, 2023 0.9900 1.020 0.9700 1.010 10,965 +0.00(+0.00%)
Oct 09, 2023 0.9850 1.020 0.9850 1.010 3,421 -0.01(-0.98%)
Oct 06, 2023 1.040 1.040 1.010 1.020 3,880 -0.02(-1.92%)
Oct 05, 2023 1.000 1.060 1.000 1.040 11,603 +0.04(+4.00%)
Oct 04, 2023 1.010 1.020 0.9851 1.000 10,168 -0.03(-2.91%)
Oct 03, 2023 1.050 1.060 1.010 1.030 12,675 -0.01(-0.96%)
Oct 02, 2023 0.9580 1.050 0.9580 1.040 28,660 +0.06(+5.86%)
Sep 29, 2023 0.9500 1.000 0.9500 0.9824 9,633 +0.03(+3.41%)
Sep 28, 2023 0.9900 1.000 0.9100 0.9500 180,273 -0.07(-6.86%)
Sep 27, 2023 1.050 1.050 1.020 1.020 9,679 -0.02(-1.75%)
Sep 26, 2023 1.031 1.070 1.020 1.038 11,956 +0.01(+0.80%)
Sep 25, 2023 1.040 1.080 1.030 1.030 9,624 -0.02(-1.90%)
Sep 22, 2023 1.050 1.090 1.050 1.050 8,201 -0.02(-1.87%)
Sep 21, 2023 1.100 1.102 1.040 1.070 23,192 -0.02(-1.83%)
Sep 20, 2023 1.110 1.145 1.070 1.090 21,575 -0.03(-2.68%)
Sep 19, 2023 1.140 1.180 1.100 1.120 12,482 -0.05(-4.27%)
Sep 18, 2023 1.190 1.190 1.130 1.170 4,636 -0.01(-0.85%)
Sep 15, 2023 1.120 1.180 1.120 1.180 66,128 +0.04(+3.51%)
Sep 14, 2023 1.130 1.170 1.130 1.140 17,608 +0.01(+0.88%)
Sep 13, 2023 1.130 1.180 1.120 1.130 33,714 -0.01(-0.88%)
Sep 12, 2023 1.150 1.170 1.140 1.140 5,341 +0.02(+1.79%)
Sep 11, 2023 1.120 1.180 1.110 1.120 16,055 +0.00(+0.00%)
Sep 08, 2023 1.187 1.187 1.120 1.120 10,013 -0.03(-2.61%)
Sep 07, 2023 1.250 1.250 1.140 1.150 21,806 -0.07(-5.74%)
Sep 06, 2023 1.200 1.250 1.200 1.220 7,133 +0.02(+1.67%)
Sep 05, 2023 1.210 1.250 1.180 1.200 15,830 -0.02(-1.64%)
Sep 01, 2023 1.230 1.280 1.220 1.220 17,148 -0.03(-2.40%)
Aug 31, 2023 1.240 1.290 1.240 1.250 12,265 -0.02(-1.45%)
Aug 30, 2023 1.230 1.280 1.220 1.268 8,956 +0.00(+0.17%)
Aug 29, 2023 1.200 1.280 1.200 1.266 22,441 +0.03(+2.11%)
Aug 28, 2023 1.250 1.280 1.220 1.240 42,773 +0.03(+2.48%)
Aug 25, 2023 1.110 1.240 1.095 1.210 109,852 +0.10(+9.01%)
Aug 24, 2023 1.120 1.130 1.080 1.110 6,056 -0.01(-0.89%)
Aug 23, 2023 1.140 1.150 1.080 1.120 19,173 +0.00(+0.00%)
Aug 22, 2023 1.100 1.130 1.080 1.120 12,523 +0.00(+0.00%)
Aug 21, 2023 1.120 1.160 1.120 1.120 13,231 -0.02(-1.75%)
Aug 18, 2023 1.170 1.170 1.113 1.140 9,663 +0.00(+0.00%)
Aug 17, 2023 1.180 1.185 1.120 1.140 42,333 -0.04(-3.39%)
Aug 16, 2023 1.220 1.220 1.180 1.180 19,085 +0.00(+0.00%)
Aug 15, 2023 1.210 1.230 1.180 1.180 31,527 +0.00(+0.00%)
Aug 14, 2023 1.200 1.220 1.150 1.180 27,760 +0.02(+1.72%)
Aug 11, 2023 1.200 1.240 1.160 1.160 40,065 -0.05(-4.13%)
Aug 10, 2023 1.240 1.265 1.200 1.210 24,231 -0.04(-3.20%)
Aug 09, 2023 1.270 1.280 1.250 1.250 30,719 -0.01(-0.79%)
Aug 08, 2023 1.280 1.280 1.240 1.260 19,857 +0.02(+1.61%)
Aug 07, 2023 1.270 1.300 1.240 1.240 35,564 +0.01(+0.81%)
Aug 04, 2023 1.260 1.290 1.230 1.230 24,564 -0.03(-2.38%)
Aug 03, 2023 1.260 1.290 1.260 1.260 10,676 -0.01(-0.79%)
Aug 02, 2023 1.269 1.270 1.260 1.270 17,593 +0.00(+0.00%)
Aug 01, 2023 1.270 1.290 1.260 1.270 16,147 +0.01(+0.79%)
Jul 31, 2023 1.270 1.280 1.260 1.260 16,033 -0.02(-1.56%)
Jul 28, 2023 1.270 1.285 1.270 1.280 22,949 +0.01(+0.79%)
Jul 27, 2023 1.260 1.300 1.260 1.270 17,650 -0.01(-0.78%)
Jul 26, 2023 1.280 1.280 1.270 1.280 7,930 +0.01(+0.79%)
Jul 25, 2023 1.270 1.274 1.250 1.270 11,737 -0.02(-1.55%)
Jul 24, 2023 1.230 1.300 1.230 1.290 47,913 +0.06(+4.88%)
Jul 21, 2023 1.260 1.290 1.230 1.230 17,525 -0.05(-3.91%)
Jul 20, 2023 1.240 1.280 1.240 1.280 15,791 +0.01(+0.79%)
Jul 19, 2023 1.240 1.290 1.240 1.270 19,945 +0.02(+1.20%)
Jul 18, 2023 1.230 1.255 1.230 1.255 21,038 -0.02(-1.18%)
Jul 17, 2023 1.270 1.280 1.230 1.270 29,703 +0.00(+0.00%)
Jul 14, 2023 1.280 1.280 1.250 1.270 12,716 +0.01(+0.79%)
Jul 13, 2023 1.260 1.300 1.250 1.260 27,256 +0.00(+0.00%)
Jul 12, 2023 1.305 1.320 1.258 1.260 72,617 -0.03(-2.33%)
Jul 11, 2023 1.290 1.330 1.280 1.290 27,967 +0.01(+0.78%)
Jul 10, 2023 1.290 1.350 1.280 1.280 29,571 -0.02(-1.54%)
Jul 07, 2023 1.330 1.350 1.285 1.300 16,182 +0.01(+0.78%)
Jul 06, 2023 1.290 1.302 1.270 1.290 10,923 -0.03(-2.27%)
Jul 05, 2023 1.380 1.380 1.300 1.320 10,482 -0.03(-2.22%)
Jul 03, 2023 1.282 1.365 1.282 1.350 20,568 +0.06(+4.65%)
Jun 30, 2023 1.250 1.300 1.250 1.290 14,630 +0.02(+1.57%)
Jun 29, 2023 1.280 1.300 1.250 1.270 29,354 +0.01(+0.79%)
Jun 28, 2023 1.260 1.330 1.260 1.260 14,819 -0.03(-2.33%)
Jun 27, 2023 1.320 1.350 1.258 1.290 13,812 +0.01(+0.78%)
Jun 26, 2023 1.310 1.350 1.250 1.280 29,528 +0.01(+0.79%)
Jun 23, 2023 1.280 1.320 1.270 1.270 28,685 -0.05(-3.79%)
Jun 22, 2023 1.300 1.350 1.300 1.320 13,125 +0.03(+2.33%)
Jun 21, 2023 1.270 1.348 1.270 1.290 16,775 -0.02(-1.53%)
Jun 20, 2023 1.280 1.400 1.280 1.310 32,280 +0.04(+3.15%)
Jun 16, 2023 1.340 1.430 1.270 1.270 35,850 -0.03(-2.31%)
Jun 15, 2023 1.390 1.440 1.300 1.300 31,208 -0.09(-6.47%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.