Skip to main content

Immuron Ltd ADR (NQ: IMRN )

2.080 -0.020 (-0.96%)
Streaming Delayed Price Updated: 2:04 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 2.190 2.190 2.060 2.080 2,571 -0.02(-0.96%)
Feb 02, 2023 2.120 2.220 2.100 2.100 1,083 +0.00(+0.00%)
Feb 01, 2023 2.200 2.200 2.033 2.100 12,087 -0.19(-8.30%)
Jan 31, 2023 2.180 2.340 2.000 2.290 76,710 +0.19(+9.15%)
Jan 30, 2023 2.130 2.350 2.090 2.098 111,075 -0.16(-7.16%)
Jan 27, 2023 2.200 2.260 2.127 2.260 8,292 +0.14(+6.60%)
Jan 26, 2023 2.170 2.250 2.110 2.120 33,268 -0.10(-4.72%)
Jan 25, 2023 2.180 2.300 2.110 2.225 89,525 +0.08(+3.49%)
Jan 24, 2023 2.140 2.225 2.100 2.150 3,567 -0.04(-1.83%)
Jan 23, 2023 2.320 2.340 2.160 2.190 8,749 +0.07(+3.30%)
Jan 20, 2023 2.060 2.230 2.060 2.120 5,123 -0.00(-0.23%)
Jan 19, 2023 2.140 2.260 2.120 2.125 18,110 +0.02(+0.71%)
Jan 18, 2023 2.070 2.150 2.010 2.110 4,906 +0.04(+1.87%)
Jan 17, 2023 2.220 2.220 2.050 2.071 20,800 +0.07(+3.56%)
Jan 13, 2023 2.030 2.220 2.000 2.000 21,714 -0.08(-4.08%)
Jan 12, 2023 2.150 2.150 2.050 2.085 1,773 -0.06(-3.02%)
Jan 11, 2023 2.090 2.210 2.029 2.150 8,240 +0.03(+1.42%)
Jan 10, 2023 2.080 2.150 2.050 2.120 22,905 +0.10(+4.95%)
Jan 09, 2023 1.980 2.160 1.960 2.020 39,714 +0.07(+3.59%)
Jan 06, 2023 2.100 2.100 1.910 1.950 17,409 -0.11(-5.34%)
Jan 05, 2023 2.120 2.190 2.010 2.060 19,623 -0.10(-4.55%)
Jan 04, 2023 2.190 2.307 2.100 2.158 26,336 -0.03(-1.45%)
Jan 03, 2023 2.080 2.250 2.080 2.190 26,815 +0.11(+5.29%)
Dec 30, 2022 2.280 2.280 1.992 2.080 71,590 -0.27(-11.49%)
Dec 29, 2022 2.610 2.690 2.350 2.350 206,432 -0.20(-7.84%)
Dec 28, 2022 2.250 2.740 2.190 2.550 450,493 +0.23(+9.91%)
Dec 27, 2022 1.840 2.690 1.790 2.320 1,339,957 +0.41(+21.47%)
Dec 23, 2022 2.290 2.850 1.860 1.910 18,712,938 +0.30(+18.63%)
Dec 22, 2022 1.730 1.750 1.390 1.610 56,697 -0.33(-16.89%)
Dec 21, 2022 1.940 1.937 1.937 1.937 1,443 +0.14(+7.62%)
Dec 20, 2022 2.007 2.050 1.800 1.800 1,341 -0.22(-10.89%)
Dec 19, 2022 2.390 2.390 1.920 2.020 26,176 +0.04(+2.02%)
Dec 16, 2022 1.960 1.980 1.960 1.980 3,902 +0.03(+1.68%)
Dec 15, 2022 2.020 2.020 1.947 1.947 1,500 -0.17(-8.01%)
Dec 14, 2022 2.120 2.120 2.117 2.117 634 -0.01(-0.62%)
Dec 13, 2022 2.230 2.230 2.020 2.130 1,055 +0.09(+4.62%)
Dec 08, 2022 2.036 405 +0.02(+0.79%)
Dec 07, 2022 2.190 2.190 1.880 2.020 31,320 -0.13(-6.05%)
Dec 06, 2022 2.235 2.235 2.150 2.150 2,096 -0.01(-0.46%)
Dec 05, 2022 2.160 2.275 2.100 2.160 9,016 +0.14(+6.93%)
Dec 02, 2022 2.040 2.100 2.020 2.020 1,442 +0.02(+1.00%)
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.