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, 2019 3.410 3.500 3.310 3.460 13,500 -0.03(-0.95%)
May 30, 2019 3.562 3.562 3.390 3.493 17,210 +0.10(+3.04%)
May 29, 2019 3.590 3.600 3.180 3.390 30,753 -0.46(-11.95%)
May 28, 2019 3.850 3.990 3.700 3.850 55,720 +0.19(+5.19%)
May 24, 2019 3.750 3.750 3.499 3.660 123,700 -1.37(-27.24%)
May 23, 2019 5.040 5.040 4.950 5.030 1,004 -0.01(-0.19%)
May 22, 2019 5.350 5.350 4.910 5.040 1,375 -0.08(-1.56%)
May 21, 2019 5.120 5.120 4.840 5.120 1,782 -0.16(-3.03%)
May 20, 2019 5.280 5.280 5.280 5.280 207 +0.29(+5.80%)
May 17, 2019 4.900 4.990 4.800 4.990 900 +0.00(+0.00%)
May 16, 2019 4.810 4.990 4.800 4.990 600 -0.10(-1.96%)
May 15, 2019 5.000 5.100 4.870 5.090 2,447 -0.16(-3.02%)
May 14, 2019 5.530 5.530 5.000 5.249 2,981 +0.30(+6.02%)
May 13, 2019 4.734 4.950 4.710 4.950 3,012 +0.06(+1.22%)
May 10, 2019 4.750 4.916 4.610 4.891 1,400 +0.07(+1.46%)
May 09, 2019 4.820 4.830 4.820 4.820 1,076 -0.17(-3.41%)
May 08, 2019 5.000 5.230 4.620 4.990 13,720 +0.02(+0.40%)
May 07, 2019 5.090 5.090 4.890 4.970 4,182 -0.17(-3.38%)
May 06, 2019 5.058 5.185 5.010 5.144 4,978 -0.26(-4.74%)
May 03, 2019 5.989 5.989 5.010 5.400 3,300 -0.37(-6.41%)
May 02, 2019 5.972 5.972 5.634 5.770 1,589 -0.22(-3.65%)
May 01, 2019 5.800 5.989 5.621 5.989 2,984 +0.30(+5.25%)
Apr 30, 2019 6.110 6.110 5.690 5.690 820 -0.32(-5.26%)
Apr 29, 2019 6.000 6.320 6.000 6.006 950 +0.22(+3.75%)
Apr 26, 2019 5.360 5.789 5.337 5.789 900 +0.24(+4.30%)
Apr 25, 2019 5.673 5.700 5.410 5.550 9,693 +0.00(+0.00%)
Apr 24, 2019 5.550 5.550 5.550 58 +0.00(+0.00%)
Apr 23, 2019 5.410 5.750 5.400 5.550 6,984 +0.24(+4.52%)
Apr 22, 2019 5.820 5.840 5.310 5.310 4,338 -0.51(-8.79%)
Apr 18, 2019 5.990 5.990 5.750 5.822 2,700 +0.03(+0.55%)
Apr 17, 2019 6.000 6.101 5.790 5.790 3,338 -0.21(-3.50%)
Apr 16, 2019 6.000 6.270 6.000 6.000 7,944 -0.32(-5.06%)
Apr 15, 2019 7.350 7.577 6.320 6.320 24,639 -0.68(-9.71%)
Apr 12, 2019 7.200 7.800 6.600 7.000 60,700 +1.00(+16.67%)
Apr 11, 2019 5.000 6.100 5.000 6.000 73,996 +1.15(+23.71%)
Apr 10, 2019 5.136 5.136 4.850 4.850 1,253 -0.30(-5.83%)
Apr 09, 2019 5.176 5.176 4.870 5.150 1,141 -0.08(-1.62%)
Apr 08, 2019 5.490 5.490 5.200 5.235 1,163 -0.25(-4.64%)
Apr 05, 2019 5.810 5.900 5.330 5.490 4,600 -0.32(-5.51%)
Apr 04, 2019 5.500 5.990 5.140 5.810 6,614 +0.01(+0.17%)
Apr 03, 2019 5.800 5.800 5.677 5.800 1,275 -0.22(-3.64%)
Apr 02, 2019 5.700 6.019 5.700 6.019 1,212 +0.48(+8.65%)
Apr 01, 2019 5.717 5.717 5.269 5.540 2,254 -0.38(-6.36%)
Mar 29, 2019 6.089 6.089 5.880 5.916 800 -0.18(-3.02%)
Mar 28, 2019 6.250 6.250 5.601 6.100 7,911 -0.39(-5.97%)
Mar 27, 2019 6.300 6.487 6.080 6.487 832 -0.11(-1.70%)
Mar 26, 2019 6.770 6.770 6.600 6.600 300 -0.35(-5.04%)
Mar 25, 2019 6.950 6.950 6.950 3 +0.00(+0.00%)
Mar 22, 2019 6.950 6.950 6.950 55 +0.00(+0.00%)
Mar 21, 2019 6.950 6.950 6.950 15 +0.00(+0.00%)
Mar 20, 2019 6.934 7.186 6.900 6.950 704 -0.33(-4.53%)
Mar 19, 2019 6.760 7.346 6.750 7.280 2,354 +0.49(+7.17%)
Mar 18, 2019 6.410 7.057 6.410 6.793 8,687 -0.28(-3.92%)
Mar 15, 2019 7.060 7.070 7.060 7.070 400 -0.00(-0.02%)
Mar 14, 2019 6.880 7.071 6.660 7.071 2,276 +0.10(+1.45%)
Mar 13, 2019 6.338 6.970 6.338 6.970 1,379 +0.27(+4.03%)
Mar 12, 2019 6.700 6.700 6.700 6.700 380 -0.45(-6.29%)
Mar 08, 2019 7.150 7.150 7.150 0 -0.18(-2.46%)
Mar 07, 2019 7.330 7.330 7.330 7.330 190 +0.35(+5.01%)
Mar 06, 2019 7.020 7.020 6.490 6.980 4,305 +0.23(+3.39%)
Mar 05, 2019 7.400 7.400 6.751 6.751 6,338 -0.86(-11.27%)
Mar 04, 2019 7.609 7.609 7.609 7.609 103 +0.37(+5.10%)
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.