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

Immuron Ltd ADR (NQ: IMRN )

2.520 -0.020 (-0.79%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 3, 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 (%)
Dec 31, 2021 2.615 2.615 2.450 2.500 39,684 -0.08(-2.98%)
Dec 30, 2021 2.500 2.620 2.450 2.577 52,142 +0.13(+5.17%)
Dec 29, 2021 2.700 2.700 2.356 2.450 56,194 +0.08(+3.38%)
Dec 28, 2021 2.650 2.681 2.320 2.370 57,965 -0.28(-10.57%)
Dec 27, 2021 2.820 2.820 2.560 2.650 39,864 -0.25(-8.62%)
Dec 23, 2021 3.040 3.040 2.851 2.900 14,931 -0.02(-0.51%)
Dec 22, 2021 2.831 2.990 2.817 2.915 15,494 +0.05(+1.82%)
Dec 21, 2021 2.860 2.960 2.840 2.863 28,853 -0.02(-0.59%)
Dec 20, 2021 2.840 2.960 2.800 2.880 22,493 -0.09(-3.03%)
Dec 17, 2021 2.800 3.100 2.800 2.970 46,218 +0.15(+5.32%)
Dec 16, 2021 2.830 2.830 2.750 2.820 28,136 +0.00(+0.00%)
Dec 15, 2021 2.900 2.900 2.800 2.820 7,410 -0.02(-0.82%)
Dec 14, 2021 2.800 2.970 2.800 2.843 11,506 -0.02(-0.58%)
Dec 13, 2021 2.960 3.140 2.860 2.860 19,505 -0.14(-4.67%)
Dec 10, 2021 3.080 3.080 2.970 3.000 15,356 -0.16(-5.21%)
Dec 09, 2021 3.130 3.165 3.090 3.165 3,381 +0.04(+1.44%)
Dec 08, 2021 2.900 3.180 2.891 3.120 28,587 +0.18(+6.12%)
Dec 07, 2021 2.880 2.950 2.880 2.940 24,650 +0.00(+0.00%)
Dec 06, 2021 3.000 3.015 2.900 2.940 7,444 -0.10(-3.45%)
Dec 03, 2021 3.010 3.090 2.995 3.045 10,509 -0.08(-2.72%)
Dec 02, 2021 3.060 3.140 3.050 3.130 12,840 +0.00(+0.00%)
Dec 01, 2021 3.160 3.186 3.060 3.130 14,839 -0.11(-3.40%)
Nov 30, 2021 3.320 3.340 3.200 3.240 11,474 -0.16(-4.71%)
Nov 29, 2021 3.420 3.420 3.340 3.400 5,056 +0.00(+0.00%)
Nov 26, 2021 3.200 3.450 3.150 3.400 17,619 +0.16(+4.94%)
Nov 24, 2021 3.280 3.290 3.200 3.240 10,196 -0.06(-1.82%)
Nov 23, 2021 3.250 3.337 3.250 3.300 25,401 -0.02(-0.45%)
Nov 22, 2021 3.440 3.515 3.200 3.315 28,736 -0.12(-3.63%)
Nov 19, 2021 3.440 3.470 3.410 3.440 12,028 +0.01(+0.29%)
Nov 18, 2021 3.510 3.450 3.430 3.430 13,329 -0.20(-5.51%)
Nov 17, 2021 3.580 3.630 3.515 3.630 10,335 -0.06(-1.63%)
Nov 16, 2021 3.683 3.732 3.600 3.690 6,501 +0.00(+0.00%)
Nov 15, 2021 3.610 3.700 3.600 3.690 14,233 +0.06(+1.65%)
Nov 12, 2021 3.454 3.650 3.454 3.630 12,433 +0.11(+3.12%)
Nov 11, 2021 3.640 3.760 3.330 3.520 83,326 -0.27(-7.12%)
Nov 10, 2021 3.700 3.790 29,440 +0.09(+2.44%)
Nov 09, 2021 3.690 3.750 3.634 3.700 10,308 +0.02(+0.54%)
Nov 08, 2021 3.600 3.790 3.594 3.680 21,024 +0.10(+2.79%)
Nov 05, 2021 3.720 3.940 3.550 3.580 60,430 -0.23(-6.03%)
Nov 04, 2021 3.740 4.124 3.740 3.810 107,402 +0.08(+2.14%)
Nov 03, 2021 3.680 3.950 3.680 3.730 53,441 -0.02(-0.53%)
Nov 02, 2021 3.700 3.800 3.700 3.750 16,126 -0.10(-2.60%)
Nov 01, 2021 3.590 3.850 3.670 3.850 28,160 +0.18(+4.90%)
Oct 29, 2021 3.710 3.790 3.570 3.670 27,823 -0.09(-2.39%)
Oct 28, 2021 3.790 3.860 3.750 3.760 17,931 -0.13(-3.34%)
Oct 27, 2021 3.780 3.900 3.700 3.890 26,187 +0.10(+2.64%)
Oct 26, 2021 3.600 3.790 57,692 +0.22(+6.16%)
Oct 25, 2021 3.520 3.738 3.510 3.570 27,388 +0.02(+0.56%)
Oct 22, 2021 3.560 3.632 3.550 3.550 16,371 -0.06(-1.66%)
Oct 21, 2021 3.650 3.730 3.600 3.610 17,123 +0.01(+0.28%)
Oct 20, 2021 3.600 3.730 3.570 3.600 16,053 -0.11(-2.96%)
Oct 19, 2021 3.580 3.749 3.550 3.710 19,084 +0.16(+4.51%)
Oct 18, 2021 3.620 3.620 3.550 3.550 20,741 -0.01(-0.28%)
Oct 15, 2021 3.640 3.700 3.550 3.560 18,775 -0.08(-2.20%)
Oct 14, 2021 3.730 3.800 3.640 3.640 75,395 -0.06(-1.62%)
Oct 13, 2021 3.690 3.800 3.690 3.700 9,937 -0.05(-1.33%)
Oct 12, 2021 3.750 3.789 3.680 3.750 65,228 -0.04(-1.06%)
Oct 11, 2021 3.620 3.850 3.620 3.790 27,756 +0.02(+0.53%)
Oct 08, 2021 3.620 3.880 3.610 3.770 475,517 +0.25(+7.10%)
Oct 07, 2021 3.660 3.660 3.500 3.520 34,900 +0.07(+2.03%)
Oct 06, 2021 3.710 3.780 3.400 3.450 101,784 -0.37(-9.69%)
Oct 05, 2021 4.050 4.100 3.490 3.820 40,561 -0.18(-4.50%)
Oct 04, 2021 4.250 4.250 3.970 4.000 25,265 -0.15(-3.61%)
Oct 01, 2021 4.000 4.478 4.000 4.150 67,548 +0.18(+4.53%)
Sep 30, 2021 4.000 4.100 3.910 3.970 32,072 -0.07(-1.73%)
Sep 29, 2021 4.120 4.300 3.910 4.040 58,577 -0.26(-6.05%)
Sep 28, 2021 4.160 4.430 4.140 4.300 42,550 -0.05(-1.15%)
Sep 27, 2021 4.560 4.700 4.051 4.350 125,615 -0.20(-4.40%)
Sep 24, 2021 4.690 5.200 4.110 4.550 1,792,765 +0.40(+9.64%)
Sep 23, 2021 4.520 4.700 4.000 4.150 340,634 -0.70(-14.43%)
May 26, 2021 4.850 4.850 4.850 0 +0.02(+0.42%)
May 25, 2021 4.950 4.950 4.830 4.830 10,007 -0.02(-0.41%)
May 24, 2021 5.030 5.030 4.780 4.850 30,122 +0.01(+0.21%)
May 21, 2021 4.930 4.930 4.800 4.840 15,210 +0.04(+0.84%)
May 20, 2021 4.940 4.940 4.760 4.800 31,007 -0.00(-0.00%)
May 19, 2021 5.078 5.078 4.790 4.800 12,502 -0.19(-3.71%)
May 18, 2021 4.800 5.080 4.800 4.985 11,948 -0.11(-2.25%)
May 17, 2021 5.100 5.100 4.770 5.100 8,430 +0.20(+4.08%)
May 14, 2021 4.760 4.950 4.757 4.900 12,451 +0.06(+1.24%)
May 13, 2021 5.150 5.190 4.630 4.840 85,959 -0.05(-1.12%)
May 12, 2021 4.890 5.000 4.860 4.895 27,960 -0.15(-2.88%)
May 11, 2021 4.950 5.240 4.947 5.040 26,065 -0.08(-1.56%)
May 10, 2021 5.340 5.507 5.036 5.120 18,467 -0.12(-2.29%)
May 07, 2021 5.180 5.240 5.135 5.240 7,547 +0.12(+2.34%)
May 06, 2021 5.520 5.520 5.100 5.120 10,071 -0.25(-4.66%)
May 05, 2021 5.420 5.550 5.295 5.370 8,867 -0.07(-1.29%)
May 04, 2021 5.510 5.620 5.310 5.440 13,258 -0.08(-1.45%)
May 03, 2021 5.300 5.530 5.300 5.520 9,971 -0.06(-1.08%)
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%)
Feb 01, 2021 6.860 7.150 6.843 6.900 43,367 -0.03(-0.50%)
Jan 29, 2021 6.780 7.112 6.760 6.935 41,600 +0.17(+2.44%)
Jan 28, 2021 6.800 7.200 6.625 6.770 83,995 -0.19(-2.73%)
Jan 27, 2021 7.370 7.460 6.850 6.960 113,533 -0.58(-7.69%)
Jan 26, 2021 7.540 8.070 7.420 7.540 131,139 -0.16(-2.08%)
Jan 25, 2021 7.260 7.860 7.164 7.700 214,445 +0.42(+5.77%)
Jan 22, 2021 7.320 7.320 7.091 7.280 33,200 -0.04(-0.55%)
Jan 21, 2021 7.000 7.450 7.000 7.320 64,398 +0.30(+4.27%)
Jan 20, 2021 7.280 7.280 6.980 7.020 39,685 -0.21(-2.90%)
Jan 19, 2021 6.850 7.290 6.810 7.230 66,873 +0.36(+5.24%)
Jan 15, 2021 6.770 6.979 6.733 6.870 24,200 -0.04(-0.58%)
Jan 14, 2021 6.665 6.940 6.600 6.910 32,547 +0.28(+4.22%)
Jan 13, 2021 6.850 6.850 6.590 6.630 32,878 -0.20(-2.93%)
Jan 12, 2021 6.890 6.920 6.751 6.830 19,566 -0.04(-0.58%)
Jan 11, 2021 6.910 7.000 6.720 6.870 23,287 +0.01(+0.15%)
Jan 08, 2021 6.760 6.890 6.760 6.860 18,100 +0.08(+1.18%)
Jan 07, 2021 6.730 6.890 6.639 6.780 26,199 -0.04(-0.59%)
Jan 06, 2021 6.820 6.890 6.480 6.820 28,540 +0.04(+0.59%)
Jan 05, 2021 6.638 6.794 6.521 6.780 30,736 +0.15(+2.26%)
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.