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

Immuron Ltd ADR (NQ: IMRN )

2.490 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 24, 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, 2018 9.045 9.960 9.045 9.150 12,502 -0.15(-1.61%)
Apr 27, 2018 9.660 10.20 9.122 9.300 18,584 -0.21(-2.23%)
Apr 26, 2018 9.190 9.690 9.057 9.512 32,237 +0.29(+3.17%)
Apr 25, 2018 9.090 9.330 9.090 9.220 5,904 -0.09(-0.97%)
Apr 24, 2018 9.900 10.13 9.311 9.311 6,027 -0.44(-4.51%)
Apr 23, 2018 10.07 10.25 9.750 9.750 17,791 +0.40(+4.28%)
Apr 20, 2018 9.136 9.350 9.066 9.350 6,807 -0.50(-5.08%)
Apr 19, 2018 10.07 10.40 9.850 9.850 2,981 -0.16(-1.60%)
Apr 18, 2018 10.01 10.03 10.01 10.01 2,678 +0.10(+1.01%)
Apr 17, 2018 10.75 10.75 9.910 9.910 4,724 -0.94(-8.66%)
Apr 16, 2018 10.94 10.94 10.85 10.85 999 -0.13(-1.17%)
Apr 13, 2018 10.72 10.98 10.72 10.98 734 +0.37(+3.47%)
Apr 12, 2018 11.00 11.00 10.58 10.61 2,137 -0.40(-3.63%)
Apr 11, 2018 11.07 11.30 11.01 11.01 504 -0.20(-1.78%)
Apr 10, 2018 11.91 11.91 11.20 11.21 1,508 -0.74(-6.19%)
Apr 09, 2018 11.50 11.95 11.50 11.95 1,117 +0.60(+5.29%)
Apr 06, 2018 11.56 11.56 11.30 11.35 4,608 -0.05(-0.44%)
Apr 05, 2018 11.55 11.55 11.42 11.40 4,394 -0.34(-2.90%)
Apr 04, 2018 11.65 11.81 11.65 11.74 2,032 +0.41(+3.66%)
Apr 03, 2018 11.45 11.45 11.21 11.33 1,984 -0.18(-1.60%)
Apr 02, 2018 11.49 11.51 11.48 11.51 1,431 +0.00(+0.00%)
Mar 29, 2018 11.51 11.51 11.51 0 -0.07(-0.60%)
Mar 28, 2018 11.22 11.75 11.22 11.58 7,713 +0.36(+3.23%)
Mar 27, 2018 11.05 11.22 11.01 11.22 2,323 +0.02(+0.16%)
Mar 26, 2018 11.00 11.32 11.00 11.20 4,005 +0.00(+0.00%)
Mar 23, 2018 11.93 11.93 11.20 11.20 12,283 -0.80(-6.67%)
Mar 22, 2018 12.68 12.68 12.00 12.00 2,966 -0.47(-3.75%)
Mar 21, 2018 11.38 12.49 11.38 12.47 7,031 +1.37(+12.32%)
Mar 20, 2018 11.40 11.46 11.00 11.10 5,838 -0.65(-5.53%)
Mar 19, 2018 11.95 11.95 11.75 11.75 7,754 -0.55(-4.46%)
Mar 16, 2018 12.14 12.40 11.36 12.30 13,443 -0.25(-2.01%)
Mar 15, 2018 12.56 12.87 12.50 12.55 10,374 -0.15(-1.18%)
Mar 14, 2018 13.50 13.50 12.50 12.70 23,549 -1.30(-9.29%)
Mar 13, 2018 14.49 14.50 13.50 14.00 46,308 +2.65(+23.35%)
Mar 09, 2018 11.35 11.35 11.35 0 -2.34(-17.07%)
Mar 08, 2018 13.70 16.70 13.39 13.69 231,893 +5.24(+61.96%)
Mar 06, 2018 8.450 8.450 8.450 0 +0.26(+3.16%)
Mar 05, 2018 8.300 8.650 8.051 8.191 2,730 +0.11(+1.34%)
Mar 02, 2018 8.200 8.200 7.900 8.083 10,700 -0.13(-1.55%)
Mar 01, 2018 8.251 8.290 7.900 8.210 3,520 -0.20(-2.38%)
Feb 28, 2018 8.676 8.676 8.410 8.410 4,055 -0.61(-6.76%)
Feb 27, 2018 10.20 10.20 9.000 9.020 12,387 -0.98(-9.80%)
Feb 26, 2018 9.810 10.86 9.810 10.00 40,291 +0.30(+3.09%)
Feb 23, 2018 9.500 9.750 9.201 9.700 8,161 +0.76(+8.54%)
Feb 22, 2018 8.772 8.940 8.570 8.936 6,898 +0.51(+6.11%)
Feb 21, 2018 8.150 8.750 8.150 8.422 12,622 +0.64(+8.25%)
Feb 20, 2018 7.780 7.780 7.780 7.780 200 -0.23(-2.90%)
Feb 16, 2018 8.012 8.012 8.012 0 +0.32(+4.10%)
Feb 15, 2018 7.610 7.800 7.849 7.697 8,917 -0.15(-1.94%)
Feb 14, 2018 7.850 7.961 7.849 7.849 595 -0.09(-1.14%)
Feb 13, 2018 7.990 8.000 7.870 7.940 8,455 +0.43(+5.73%)
Feb 12, 2018 7.730 7.760 7.280 7.510 13,323 -0.03(-0.40%)
Feb 09, 2018 7.450 8.090 7.300 7.540 12,236 +0.34(+4.72%)
Feb 08, 2018 7.250 7.400 7.100 7.200 3,903 -0.46(-6.01%)
Feb 07, 2018 7.510 7.661 7.510 7.660 4,003 +0.23(+3.09%)
Feb 06, 2018 7.070 7.684 7.050 7.430 8,849 -0.17(-2.24%)
Feb 05, 2018 8.030 8.500 7.690 7.600 6,645 -0.45(-5.59%)
Feb 02, 2018 8.300 8.550 7.360 8.050 18,719 -0.55(-6.40%)
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.