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

Immuron Ltd ADR (NQ: IMRN )

2.310 -0.140 (-5.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
May 31, 2018 8.949 9.640 8.810 8.900 31,086 +0.18(+2.01%)
May 30, 2018 8.620 8.725 8.620 8.725 360 +0.10(+1.22%)
May 29, 2018 8.701 8.812 8.150 8.620 12,377 -0.03(-0.35%)
May 25, 2018 8.650 8.650 8.650 0 +0.19(+2.25%)
May 24, 2018 8.976 7.910 8.460 13,328 +0.06(+0.71%)
May 23, 2018 8.250 8.689 8.250 8.400 7,574 -0.55(-6.10%)
May 22, 2018 9.250 9.250 8.860 8.945 2,550 -0.35(-3.81%)
May 21, 2018 9.000 9.458 8.996 9.300 16,672 +0.40(+4.49%)
May 18, 2018 8.981 9.205 8.900 8.900 5,980 +0.25(+2.89%)
May 17, 2018 8.600 8.752 8.368 8.650 14,343 +0.11(+1.26%)
May 16, 2018 8.595 8.595 8.543 8.543 308 +0.03(+0.38%)
May 15, 2018 8.570 8.780 8.500 8.510 12,182 +0.01(+0.12%)
May 14, 2018 8.670 8.950 8.230 8.500 17,640 -0.10(-1.16%)
May 11, 2018 8.758 8.758 8.500 8.600 4,576 -0.15(-1.71%)
May 10, 2018 8.720 9.030 8.585 8.750 16,716 -0.10(-1.11%)
May 09, 2018 8.650 8.956 8.452 8.848 10,760 +0.22(+2.52%)
May 08, 2018 8.670 8.670 8.630 8.630 645 -0.32(-3.57%)
May 07, 2018 9.000 9.110 8.901 8.950 8,509 -0.05(-0.56%)
May 04, 2018 9.070 9.070 8.620 9.000 13,560 -0.20(-2.17%)
May 03, 2018 9.150 9.390 9.050 9.200 19,867 -0.01(-0.13%)
May 02, 2018 9.212 9.212 9.212 9.212 650 -0.19(-2.00%)
May 01, 2018 9.546 9.560 9.270 9.400 8,118 +0.25(+2.73%)
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%)
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.