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

Immuron Ltd ADR (NQ: IMRN )

2.493 -0.047 (-1.86%)
Streaming Delayed Price Updated: 12:41 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 (%)
Oct 31, 2019 3.350 3.350 3.240 3.323 2,242 +0.07(+2.24%)
Oct 30, 2019 3.360 3.360 3.250 3.250 1,716 -0.10(-2.99%)
Oct 29, 2019 3.240 3.380 3.220 3.350 4,592 +0.08(+2.46%)
Oct 28, 2019 3.350 3.350 3.270 3.270 7,163 -0.08(-2.34%)
Oct 25, 2019 3.339 3.348 3.210 3.348 6,200 +0.01(+0.25%)
Oct 24, 2019 3.450 3.550 3.330 3.340 19,985 -0.11(-3.06%)
Oct 23, 2019 3.380 3.490 3.380 3.446 13,911 +0.04(+1.04%)
Oct 22, 2019 3.390 3.500 3.320 3.410 53,405 +0.16(+4.92%)
Oct 21, 2019 3.270 3.308 3.250 3.250 7,015 -0.07(-2.11%)
Oct 18, 2019 3.320 3.370 3.250 3.320 9,100 +0.08(+2.47%)
Oct 17, 2019 3.270 3.350 3.240 3.240 18,496 -0.11(-3.28%)
Oct 16, 2019 3.250 3.370 3.100 3.350 35,280 +0.12(+3.72%)
Oct 15, 2019 3.190 3.266 3.050 3.230 83,576 +0.13(+4.19%)
Oct 14, 2019 3.260 3.400 3.080 3.100 445,536 +0.02(+0.65%)
Oct 11, 2019 2.970 3.143 2.970 3.080 10,900 +0.12(+3.89%)
Oct 10, 2019 2.950 3.090 2.850 2.965 12,064 -0.04(-1.17%)
Oct 09, 2019 2.990 3.025 2.960 3.000 8,716 +0.00(+0.00%)
Oct 08, 2019 3.150 3.150 2.790 3.000 43,144 -0.20(-6.25%)
Oct 07, 2019 3.050 3.200 2.950 3.200 29,932 +0.06(+1.99%)
Oct 04, 2019 3.076 3.138 3.000 3.138 38,400 +0.14(+4.59%)
Oct 03, 2019 2.920 3.067 2.820 3.000 170,064 -0.03(-0.99%)
Oct 02, 2019 3.550 3.650 2.870 3.030 2,406,006 +0.35(+13.06%)
Oct 01, 2019 2.950 2.950 2.680 2.680 7,166 -0.30(-10.07%)
Sep 30, 2019 2.700 2.980 2.700 2.980 10,606 +0.35(+13.39%)
Sep 27, 2019 2.590 2.628 2.530 2.628 2,700 +0.07(+2.66%)
Sep 26, 2019 2.530 2.590 2.530 2.560 12,253 -0.04(-1.54%)
Sep 25, 2019 2.670 2.680 2.460 2.600 21,281 -0.10(-3.70%)
Sep 24, 2019 2.720 2.740 2.670 2.700 9,500 +0.00(+0.00%)
Sep 23, 2019 2.700 2.760 2.640 2.700 12,701 -0.06(-2.18%)
Sep 20, 2019 2.800 2.800 2.750 2.760 4,500 +0.01(+0.36%)
Sep 19, 2019 2.820 2.850 2.700 2.750 13,556 -0.09(-3.17%)
Sep 18, 2019 2.750 2.840 2.720 2.840 9,003 +0.01(+0.35%)
Sep 17, 2019 2.730 2.850 2.690 2.830 10,306 -0.06(-2.08%)
Sep 16, 2019 2.850 2.890 2.820 2.890 1,875 +0.00(+0.00%)
Sep 13, 2019 2.754 2.930 2.754 2.890 1,800 +0.14(+5.09%)
Sep 12, 2019 3.070 3.070 2.750 2.750 2,418 -0.09(-3.17%)
Sep 11, 2019 2.925 3.084 2.795 2.840 5,014 +0.01(+0.46%)
Sep 10, 2019 2.830 2.910 2.750 2.827 3,092 -0.11(-3.84%)
Sep 09, 2019 2.800 2.940 2.740 2.940 5,128 +0.22(+8.09%)
Sep 06, 2019 2.777 2.904 2.660 2.720 9,300 -0.17(-5.89%)
Sep 05, 2019 2.830 3.000 2.650 2.890 10,354 -0.07(-2.36%)
Sep 04, 2019 2.950 3.322 2.750 2.960 56,838 +0.26(+9.63%)
Sep 03, 2019 2.700 2.780 2.550 2.700 23,178 +0.00(+0.00%)
Aug 30, 2019 2.710 3.010 2.660 2.700 18,800 -0.04(-1.43%)
Aug 29, 2019 2.800 3.090 2.660 2.739 32,058 +0.03(+1.08%)
Aug 28, 2019 2.663 2.739 2.663 2.710 8,403 +0.03(+1.12%)
Aug 27, 2019 2.690 2.690 2.650 2.680 3,890 +0.03(+1.13%)
Aug 26, 2019 2.680 2.710 2.650 2.650 12,313 -0.02(-0.79%)
Aug 23, 2019 2.651 2.671 2.231 2.671 20,800 -0.04(-1.44%)
Aug 22, 2019 2.640 2.739 2.640 2.710 14,566 +0.15(+5.86%)
Aug 21, 2019 2.760 2.940 2.510 2.560 25,346 -0.19(-6.91%)
Aug 20, 2019 2.950 2.950 2.750 2.750 7,902 -0.09(-3.17%)
Aug 19, 2019 2.804 2.907 2.750 2.840 6,485 -0.01(-0.35%)
Aug 16, 2019 3.040 3.040 2.840 2.850 3,300 -0.10(-3.40%)
Aug 15, 2019 2.882 3.040 2.880 2.950 5,931 -0.15(-4.83%)
Aug 14, 2019 2.970 3.100 2.700 3.100 27,197 -0.08(-2.52%)
Aug 13, 2019 2.960 3.185 2.950 3.180 20,156 +0.20(+6.71%)
Aug 12, 2019 3.190 3.380 2.865 2.980 28,704 -0.27(-8.31%)
Aug 09, 2019 3.000 3.430 2.980 3.250 8,100 +0.23(+7.62%)
Aug 08, 2019 3.250 3.680 2.590 3.020 102,241 -0.21(-6.50%)
Aug 07, 2019 3.100 3.269 3.100 3.230 4,229 +0.08(+2.54%)
Aug 06, 2019 3.050 3.550 3.010 3.150 21,892 -0.02(-0.57%)
Aug 05, 2019 3.060 3.460 3.060 3.168 20,573 -0.04(-1.31%)
Aug 02, 2019 3.200 3.276 3.000 3.210 25,500 +0.01(+0.16%)
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.