Skip to main content

Immuron Ltd ADR (NQ: IMRN )

2.250 -0.063 (-2.71%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.250 2.300 2.205 2.250 8,712 -0.06(-2.71%)
May 23, 2024 2.260 2.315 2.260 2.313 1,262 +0.01(+0.55%)
May 22, 2024 2.360 2.360 2.300 2.300 3,555 -0.03(-1.32%)
May 21, 2024 2.230 2.331 2.230 2.331 4,562 +0.01(+0.46%)
May 20, 2024 2.270 2.340 2.265 2.320 4,930 +0.00(+0.00%)
May 17, 2024 2.310 2.320 2.310 2.320 695 +0.02(+0.87%)
May 16, 2024 2.320 2.320 2.260 2.300 3,495 -0.01(-0.43%)
May 15, 2024 2.320 2.328 2.250 2.310 18,796 -0.03(-1.24%)
May 14, 2024 2.390 2.390 2.260 2.339 6,312 -0.05(-2.00%)
May 13, 2024 2.420 2.420 2.320 2.387 6,684 +0.01(+0.28%)
May 10, 2024 2.360 2.435 2.360 2.380 2,359 -0.04(-1.45%)
May 09, 2024 2.480 2.480 2.360 2.415 1,997 -0.09(-3.50%)
May 08, 2024 2.460 2.503 2.460 2.503 1,397 -0.01(-0.29%)
May 07, 2024 2.620 2.620 2.500 2.510 4,978 -0.02(-0.59%)
May 06, 2024 2.535 2.560 2.500 2.525 8,814 +0.00(+0.20%)
May 03, 2024 2.540 2.540 2.482 2.520 5,230 -0.02(-0.79%)
May 02, 2024 2.530 2.550 2.530 2.540 4,671 +0.06(+2.42%)
May 01, 2024 2.320 2.480 2.320 2.480 9,689 +0.26(+11.71%)
Apr 30, 2024 2.420 2.510 2.220 2.220 5,926 -0.30(-11.97%)
Apr 29, 2024 2.560 2.627 2.410 2.522 10,996 -0.12(-4.48%)
Apr 26, 2024 2.580 2.650 2.510 2.640 9,317 +0.21(+8.64%)
Apr 25, 2024 2.420 2.430 2.370 2.430 3,425 -0.06(-2.41%)
Apr 24, 2024 2.510 2.520 2.430 2.490 1,274 +0.03(+1.22%)
Apr 23, 2024 2.570 2.570 2.460 2.460 1,889 -0.14(-5.44%)
Apr 22, 2024 2.400 2.650 2.400 2.602 15,438 +0.29(+12.62%)
Apr 19, 2024 2.420 2.525 2.270 2.310 26,247 -0.14(-5.71%)
Apr 18, 2024 2.450 2.470 2.420 2.450 9,601 +0.04(+1.66%)
Apr 17, 2024 2.400 2.420 2.400 2.410 1,301 +0.01(+0.42%)
Apr 16, 2024 2.500 2.580 2.150 2.400 51,072 -0.19(-7.34%)
Apr 15, 2024 2.740 2.740 2.570 2.590 8,199 -0.06(-2.26%)
Apr 12, 2024 2.820 2.830 2.650 2.650 12,093 -0.20(-7.06%)
Apr 11, 2024 2.880 2.890 2.800 2.851 11,169 -0.14(-4.64%)
Apr 10, 2024 2.950 3.090 2.820 2.990 92,326 +0.24(+8.53%)
Apr 09, 2024 2.800 2.890 2.700 2.755 41,339 +0.03(+1.29%)
Apr 08, 2024 2.650 2.800 2.650 2.720 21,266 +0.08(+2.84%)
Apr 05, 2024 2.620 2.680 2.610 2.645 11,924 -0.02(-0.56%)
Apr 04, 2024 2.680 2.690 2.630 2.660 8,448 -0.05(-1.85%)
Apr 03, 2024 2.730 2.790 2.670 2.710 10,971 +0.01(+0.37%)
Apr 02, 2024 2.750 2.786 2.650 2.700 31,536 +0.09(+3.45%)
Apr 01, 2024 2.550 2.680 2.550 2.610 30,407 -0.02(-0.76%)
Mar 28, 2024 2.740 2.741 2.580 2.630 29,738 -0.15(-5.40%)
Mar 27, 2024 2.770 2.800 2.680 2.780 17,812 +0.02(+0.70%)
Mar 26, 2024 2.630 2.800 2.630 2.761 32,134 +0.15(+5.77%)
Mar 25, 2024 2.600 2.779 2.600 2.610 33,304 +0.04(+1.56%)
Mar 22, 2024 2.530 2.640 2.520 2.570 22,691 +0.01(+0.39%)
Mar 21, 2024 2.570 2.660 2.560 2.560 26,324 -0.04(-1.54%)
Mar 20, 2024 2.650 2.710 2.520 2.600 38,012 -0.06(-2.26%)
Mar 19, 2024 2.760 2.769 2.510 2.660 39,741 -0.08(-2.92%)
Mar 18, 2024 2.750 2.887 2.720 2.740 36,676 -0.13(-4.53%)
Mar 15, 2024 2.610 2.990 2.610 2.870 89,551 +0.05(+1.77%)
Mar 14, 2024 2.730 2.848 2.540 2.820 75,316 +0.00(+0.00%)
Mar 13, 2024 2.900 2.920 2.402 2.820 143,583 -0.17(-5.69%)
Mar 12, 2024 3.010 3.136 2.750 2.990 193,736 -0.16(-5.08%)
Mar 11, 2024 3.830 3.830 3.000 3.150 411,856 -0.65(-17.11%)
Mar 08, 2024 3.500 3.850 3.270 3.800 1,391,177 -0.75(-16.48%)
Mar 07, 2024 3.370 5.960 2.820 4.550 53,554,156 +2.90(+175.74%)
Mar 04, 2024 1.650 0 -0.07(-4.06%)
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.