Immuron Ltd (NQ: IMRN )

5.240 USD +0.120 (+2.34%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.