Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immuron Ltd ADR (NQ: IMRN )

2.460 -0.140 (-5.38%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 23, 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 (%)
Apr 30, 2021 5.500 5.580 5.420 5.580 10,200 +0.04(+0.72%)
Apr 29, 2021 5.500 5.600 5.400 5.540 6,826 -0.07(-1.25%)
Apr 28, 2021 5.500 5.610 5.455 5.610 5,326 +0.03(+0.54%)
Apr 27, 2021 5.810 5.810 5.500 5.580 7,863 +0.07(+1.27%)
Apr 26, 2021 5.510 5.800 5.440 5.510 11,652 +0.19(+3.57%)
Apr 23, 2021 5.350 5.385 5.280 5.320 13,100 +0.00(+0.00%)
Apr 22, 2021 5.400 5.550 5.300 5.320 9,925 -0.08(-1.48%)
Apr 21, 2021 5.250 5.460 5.250 5.400 12,556 +0.05(+0.93%)
Apr 20, 2021 5.500 5.500 5.310 5.350 14,811 -0.06(-1.11%)
Apr 19, 2021 5.550 5.550 5.350 5.410 14,400 +0.04(+0.74%)
Apr 16, 2021 5.650 5.650 5.350 5.370 49,900 -0.22(-3.94%)
Apr 15, 2021 5.851 5.851 5.500 5.590 18,321 +0.06(+1.08%)
Apr 14, 2021 5.520 5.830 5.510 5.530 12,702 -0.15(-2.64%)
Apr 13, 2021 5.870 5.870 5.560 5.680 20,514 +0.05(+0.89%)
Apr 12, 2021 5.860 5.860 5.600 5.630 31,392 -0.26(-4.41%)
Apr 09, 2021 6.030 6.030 5.859 5.890 6,900 -0.11(-1.83%)
Apr 08, 2021 6.060 6.140 5.910 6.000 9,026 -0.11(-1.80%)
Apr 07, 2021 5.990 6.150 5.962 6.110 10,110 +0.09(+1.50%)
Apr 06, 2021 6.000 6.127 5.900 6.020 31,194 +0.02(+0.33%)
Apr 05, 2021 6.240 6.240 6.000 6.000 8,376 -0.08(-1.32%)
Apr 01, 2021 6.110 6.400 5.960 6.080 13,100 +0.08(+1.33%)
Mar 31, 2021 6.140 6.140 5.890 6.000 8,122 +0.17(+2.92%)
Mar 30, 2021 6.070 6.165 5.810 5.830 13,011 -0.14(-2.35%)
Mar 29, 2021 6.270 6.270 5.950 5.970 11,001 -0.06(-1.00%)
Mar 26, 2021 5.960 6.200 5.900 6.030 28,300 +0.20(+3.43%)
Mar 25, 2021 5.810 5.941 5.790 5.830 9,064 -0.04(-0.68%)
Mar 24, 2021 6.340 6.407 5.715 5.870 36,434 -0.48(-7.56%)
Mar 23, 2021 6.500 6.510 6.130 6.350 35,804 -0.29(-4.37%)
Mar 22, 2021 6.340 6.690 6.300 6.640 15,384 +0.24(+3.75%)
Mar 19, 2021 6.410 6.540 6.200 6.400 19,000 +0.03(+0.47%)
Mar 18, 2021 6.430 6.787 6.260 6.370 57,837 -0.17(-2.60%)
Mar 17, 2021 6.200 6.740 6.200 6.540 21,158 +0.31(+4.98%)
Mar 16, 2021 6.560 6.950 6.220 6.230 20,210 -0.30(-4.59%)
Mar 15, 2021 6.420 6.800 6.420 6.530 20,481 +0.05(+0.77%)
Mar 12, 2021 6.500 6.700 6.360 6.480 27,900 +0.07(+1.09%)
Mar 11, 2021 6.390 6.590 6.340 6.410 17,877 +0.02(+0.31%)
Mar 10, 2021 6.280 6.500 6.090 6.390 38,652 +0.48(+8.12%)
Mar 09, 2021 6.090 6.260 5.710 5.910 30,022 -0.01(-0.17%)
Mar 08, 2021 6.290 6.290 5.660 5.920 24,700 -0.23(-3.74%)
Mar 05, 2021 5.950 6.499 5.410 6.150 97,100 +0.39(+6.77%)
Mar 04, 2021 6.330 6.390 5.550 5.760 66,698 -0.73(-11.25%)
Mar 03, 2021 6.650 6.700 6.230 6.490 32,893 -0.24(-3.57%)
Mar 02, 2021 6.900 6.960 6.640 6.730 14,339 -0.19(-2.75%)
Mar 01, 2021 6.720 6.990 6.610 6.920 21,178 +0.18(+2.67%)
Feb 26, 2021 6.970 7.080 6.710 6.740 33,600 -0.16(-2.32%)
Feb 25, 2021 7.180 7.430 6.900 6.900 40,662 -0.16(-2.27%)
Feb 24, 2021 6.850 7.140 6.850 7.060 36,090 +0.21(+3.07%)
Feb 23, 2021 7.710 7.730 6.790 6.850 162,827 -0.89(-11.50%)
Feb 22, 2021 8.310 8.590 7.700 7.740 129,318 -0.48(-5.84%)
Feb 19, 2021 7.710 8.690 7.670 8.220 235,100 +0.50(+6.48%)
Feb 18, 2021 7.885 7.885 7.670 7.720 56,679 -0.23(-2.89%)
Feb 17, 2021 8.010 8.150 7.770 7.950 55,149 -0.11(-1.36%)
Feb 16, 2021 8.040 8.200 7.910 8.060 50,847 +0.24(+3.07%)
Feb 12, 2021 7.990 8.260 7.820 7.820 115,500 -0.29(-3.58%)
Feb 11, 2021 8.190 8.500 8.010 8.110 204,485 +0.12(+1.50%)
Feb 10, 2021 8.300 8.380 7.520 7.990 147,001 -0.38(-4.54%)
Feb 09, 2021 7.540 9.230 7.510 8.370 1,484,144 +0.84(+11.16%)
Feb 08, 2021 7.470 7.690 7.380 7.530 112,547 +0.18(+2.45%)
Feb 05, 2021 7.150 7.399 7.035 7.350 85,700 +0.20(+2.80%)
Feb 04, 2021 7.080 7.250 7.000 7.150 48,835 +0.00(+0.00%)
Feb 03, 2021 6.980 7.390 6.760 7.150 57,606 +0.25(+3.62%)
Feb 02, 2021 6.990 7.100 6.870 6.900 43,230 +0.00(+0.00%)
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.