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 )

1.370 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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 20, 2024 1.400 1.470 1.350 1.370 42,287 -0.03(-2.14%)
May 17, 2024 1.440 1.450 1.390 1.400 16,384 +0.00(+0.00%)
May 16, 2024 1.400 1.450 1.370 1.400 17,728 -0.01(-0.71%)
May 15, 2024 1.330 1.500 1.328 1.410 30,260 +0.06(+4.83%)
May 14, 2024 1.540 1.540 1.280 1.345 61,801 -0.14(-9.12%)
May 13, 2024 1.420 1.500 1.290 1.480 27,620 +0.10(+7.25%)
May 10, 2024 1.520 1.520 1.377 1.380 43,242 -0.13(-8.61%)
May 09, 2024 1.530 1.570 1.450 1.510 53,967 +0.01(+0.67%)
May 08, 2024 1.280 1.530 1.285 1.500 85,856 +0.22(+17.19%)
May 07, 2024 1.290 1.364 1.270 1.280 26,347 -0.03(-2.29%)
May 06, 2024 1.330 1.352 1.290 1.310 28,372 -0.02(-1.50%)
May 03, 2024 1.290 1.390 1.259 1.330 54,612 +0.02(+1.53%)
May 02, 2024 1.290 1.320 1.290 1.310 21,492 +0.00(+0.00%)
May 01, 2024 1.300 1.340 1.260 1.310 35,139 +0.00(+0.00%)
Apr 30, 2024 1.330 1.370 1.280 1.310 27,391 -0.04(-3.31%)
Apr 29, 2024 1.440 1.480 1.330 1.355 64,005 -0.09(-5.92%)
Apr 26, 2024 1.450 1.475 1.380 1.440 49,331 +0.00(+0.00%)
Apr 25, 2024 1.260 1.440 1.260 1.440 65,950 +0.14(+10.77%)
Apr 24, 2024 1.320 1.369 1.280 1.300 32,466 -0.03(-2.26%)
Apr 23, 2024 1.280 1.390 1.260 1.330 51,134 +0.06(+4.72%)
Apr 22, 2024 1.210 1.280 1.161 1.270 66,052 +0.10(+8.55%)
Apr 19, 2024 1.090 1.180 1.090 1.170 95,137 +0.04(+4.00%)
Apr 18, 2024 1.150 1.350 1.040 1.125 198,926 -0.01(-1.32%)
Apr 17, 2024 1.360 1.360 1.120 1.140 149,350 -0.23(-16.79%)
Apr 16, 2024 1.460 1.460 1.350 1.370 94,990 -0.10(-6.80%)
Apr 15, 2024 1.590 1.600 1.420 1.470 126,431 -0.12(-7.55%)
Apr 12, 2024 1.470 1.600 1.470 1.590 159,162 +0.05(+3.25%)
Apr 11, 2024 1.490 1.550 1.440 1.540 61,190 +0.09(+6.21%)
Apr 10, 2024 1.510 1.589 1.420 1.450 183,634 -0.10(-6.45%)
Apr 09, 2024 1.510 1.590 1.480 1.550 51,484 +0.06(+4.17%)
Apr 08, 2024 1.610 1.631 1.450 1.488 71,332 -0.14(-8.71%)
Apr 05, 2024 1.440 1.650 1.420 1.630 177,898 +0.24(+17.27%)
Apr 04, 2024 1.440 1.532 1.330 1.390 134,852 +0.00(+0.00%)
Apr 03, 2024 1.780 1.790 1.320 1.390 276,920 -0.36(-20.57%)
Apr 02, 2024 1.490 1.790 1.480 1.750 1,589,144 -0.18(-9.33%)
Apr 01, 2024 1.670 1.950 1.600 1.930 429,088 +0.29(+17.68%)
Mar 28, 2024 1.520 1.670 1.670 1.640 1,254,118 +0.24(+17.14%)
Mar 27, 2024 1.230 1.420 1.110 1.400 637,660 +0.23(+19.75%)
Mar 26, 2024 0.9300 1.180 0.9200 1.169 359,013 +0.27(+29.91%)
Mar 25, 2024 0.8530 0.8999 0.8530 0.8999 41,036 +0.02(+2.26%)
Mar 22, 2024 0.7800 0.8828 0.7800 0.8800 30,744 +0.05(+6.01%)
Mar 21, 2024 0.8190 0.8800 0.7800 0.8301 12,361 +0.05(+6.42%)
Mar 20, 2024 0.7633 0.8100 0.7609 0.7800 34,773 -0.03(-3.23%)
Mar 19, 2024 0.8100 0.8100 0.7800 0.8060 26,599 -0.02(-2.30%)
Mar 18, 2024 0.8456 0.8788 0.7674 0.8250 64,290 -0.04(-4.07%)
Mar 15, 2024 0.8210 0.8699 0.8045 0.8600 35,233 +0.06(+7.50%)
Mar 14, 2024 0.8400 0.8500 0.8000 0.8000 38,091 -0.07(-8.15%)
Mar 13, 2024 0.9100 0.9399 0.8114 0.8710 37,520 -0.06(-6.34%)
Mar 12, 2024 0.9410 0.9500 0.9031 0.9300 49,964 -0.06(-5.98%)
Mar 11, 2024 1.000 1.000 0.9304 0.9892 22,328 -0.01(-1.07%)
Mar 08, 2024 0.9704 1.000 0.9421 0.9999 33,083 +0.02(+2.03%)
Mar 07, 2024 0.9800 1.010 0.9151 0.9800 49,134 -0.00(-0.33%)
Mar 06, 2024 0.9000 0.9866 0.8801 0.9832 67,475 +0.07(+8.12%)
Mar 05, 2024 0.9700 1.000 0.8841 0.9094 152,323 -0.07(-6.73%)
Mar 04, 2024 1.100 1.120 0.9524 0.9750 183,115 -0.02(-1.52%)
Mar 01, 2024 1.180 1.180 0.9863 0.9900 307,924 -0.15(-13.16%)
Feb 29, 2024 0.9113 1.200 0.8800 1.140 942,879 +0.16(+16.33%)
Feb 28, 2024 0.7700 1.260 0.7600 0.9800 4,142,204 +0.27(+38.03%)
Feb 27, 2024 0.6350 0.7200 0.5830 0.7100 149,057 +0.10(+16.37%)
Feb 26, 2024 0.5908 0.6211 0.5670 0.6101 85,895 +0.02(+3.58%)
Feb 23, 2024 0.5700 0.5890 0.5602 0.5890 41,303 +0.02(+4.14%)
Feb 22, 2024 0.5468 0.5768 0.5300 0.5656 19,047 +0.03(+5.23%)
Feb 21, 2024 0.5750 0.5770 0.5201 0.5375 51,850 -0.04(-6.52%)
Feb 20, 2024 0.5200 0.5800 0.5100 0.5750 56,186 +0.05(+10.58%)
Feb 16, 2024 0.5300 0.5365 0.5200 0.5200 34,952 -0.01(-1.89%)
Feb 15, 2024 0.5418 0.5418 0.5102 0.5300 52,872 +0.00(+0.02%)
Feb 14, 2024 0.5000 0.5500 0.4800 0.5299 88,489 +0.04(+8.14%)
Feb 13, 2024 0.5000 0.5000 0.4812 0.4900 30,600 -0.00(-0.61%)
Feb 12, 2024 0.5100 0.5156 0.4800 0.4930 140,123 -0.02(-4.73%)
Feb 09, 2024 0.5300 0.5300 0.5167 0.5175 12,042 +0.01(+1.47%)
Feb 08, 2024 0.5500 0.5500 0.5100 0.5100 68,380 -0.04(-7.27%)
Feb 07, 2024 0.5500 0.5800 0.5300 0.5500 13,155 -0.02(-3.51%)
Feb 06, 2024 0.5200 0.5800 0.5200 0.5700 77,957 +0.05(+9.51%)
Feb 05, 2024 0.5703 0.5703 0.5200 0.5205 32,656 -0.03(-5.36%)
Feb 02, 2024 0.5677 0.5780 0.5134 0.5500 19,405 -0.01(-1.79%)
Feb 01, 2024 0.5200 0.5800 0.5200 0.5600 67,546 +0.04(+8.53%)
Jan 31, 2024 0.5150 0.5800 0.5010 0.5160 129,101 -0.00(-0.35%)
Jan 30, 2024 0.5795 0.5800 0.5150 0.5178 215,644 -0.05(-9.16%)
Jan 29, 2024 0.5800 0.5877 0.5451 0.5700 54,751 +0.01(+1.66%)
Jan 26, 2024 0.5611 0.5900 0.5330 0.5607 24,273 +0.00(+0.12%)
Jan 25, 2024 0.5300 0.5900 0.5300 0.5600 9,265 +0.02(+3.26%)
Jan 24, 2024 0.5603 0.5900 0.5251 0.5423 93,457 -0.05(-8.08%)
Jan 23, 2024 0.5300 0.5900 0.5150 0.5900 37,302 +0.06(+11.32%)
Jan 22, 2024 0.5581 0.5753 0.5111 0.5300 90,668 -0.04(-7.02%)
Jan 19, 2024 0.5800 0.6100 0.5700 0.5700 72,671 -0.02(-3.41%)
Jan 18, 2024 0.6200 0.6400 0.5800 0.5901 56,883 -0.05(-8.08%)
Jan 17, 2024 0.6890 0.6890 0.6412 0.6420 76,778 -0.02(-2.73%)
Jan 16, 2024 0.6660 0.6943 0.6600 0.6600 89,673 -0.01(-0.90%)
Jan 12, 2024 0.6650 0.6975 0.6650 0.6660 12,175 +0.00(+0.00%)
Jan 11, 2024 0.6700 0.6839 0.6655 0.6660 7,635 +0.00(+0.15%)
Jan 10, 2024 0.6700 0.7059 0.6600 0.6650 7,077 -0.01(-0.75%)
Jan 09, 2024 0.6720 0.7059 0.6650 0.6700 27,365 +0.01(+0.75%)
Jan 08, 2024 0.6750 0.6880 0.6600 0.6650 55,007 -0.03(-4.29%)
Jan 05, 2024 0.6920 0.7180 0.6750 0.6948 11,427 -0.01(-0.73%)
Jan 04, 2024 0.6920 0.7000 0.6750 0.6999 38,045 +0.01(+1.14%)
Jan 03, 2024 0.6509 0.7193 0.6509 0.6920 29,082 +0.01(+1.75%)
Jan 02, 2024 0.7000 0.7340 0.6800 0.6801 56,682 +0.00(+0.01%)
Dec 29, 2023 0.6348 0.7199 0.6348 0.6800 199,877 +0.02(+3.50%)
Dec 28, 2023 0.7252 0.7509 0.6570 0.6570 228,136 -0.07(-10.18%)
Dec 27, 2023 0.7200 0.7800 0.7003 0.7315 295,016 +0.01(+1.18%)
Dec 26, 2023 0.7100 0.7680 0.7100 0.7230 117,192 -0.02(-2.82%)
Dec 22, 2023 0.7871 0.7871 0.7189 0.7440 77,249 -0.02(-2.14%)
Dec 21, 2023 0.8200 0.8294 0.7000 0.7603 106,932 -0.04(-4.96%)
Dec 20, 2023 0.8800 0.8850 0.7900 0.8000 98,338 -0.12(-12.73%)
Dec 19, 2023 0.9342 0.9342 0.8555 0.9167 28,770 -0.00(-0.36%)
Dec 18, 2023 0.8900 0.9300 0.8900 0.9200 48,714 -0.01(-0.54%)
Dec 15, 2023 0.8900 0.9470 0.8500 0.9250 36,418 +0.02(+2.27%)
Dec 14, 2023 0.8900 0.9195 0.8500 0.9045 20,240 +0.03(+3.97%)
Dec 13, 2023 0.8500 0.8900 0.8400 0.8700 17,139 +0.02(+2.35%)
Dec 12, 2023 0.8535 0.8800 0.8500 0.8500 15,990 -0.02(-2.30%)
Dec 11, 2023 0.8411 0.9000 0.8400 0.8700 14,293 +0.03(+3.45%)
Dec 08, 2023 0.8601 0.8900 0.8400 0.8410 39,312 -0.04(-4.43%)
Dec 07, 2023 0.8520 0.8829 0.8520 0.8800 14,374 +0.01(+1.15%)
Dec 06, 2023 0.9000 0.9100 0.8655 0.8700 31,103 -0.02(-2.25%)
Dec 05, 2023 0.8900 0.9300 0.8624 0.8900 18,727 +0.00(+0.00%)
Dec 04, 2023 0.9300 0.9452 0.8900 0.8900 27,387 -0.06(-5.84%)
Dec 01, 2023 0.8800 0.9900 0.8800 0.9452 26,105 +0.05(+5.02%)
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%)
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.