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

Immuron Ltd ADR (NQ: IMRN )

2.560 +0.030 (+1.19%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 7, 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 08, 2023 2.950 3.390 2.350 2.680 21,376,576 +0.81(+43.32%)
May 05, 2023 1.990 2.000 1.570 1.870 8,867 -0.05(-2.60%)
May 04, 2023 2.060 2.060 1.890 1.920 1,590 -0.15(-7.05%)
May 03, 2023 2.100 2.100 1.840 2.066 7,325 +0.16(+8.49%)
May 02, 2023 2.010 2.100 1.800 1.904 13,048 -0.21(-9.76%)
May 01, 2023 2.030 2.110 2.030 2.110 1,506 -0.01(-0.47%)
Apr 28, 2023 1.990 2.130 1.990 2.120 1,949 -0.09(-4.07%)
Apr 27, 2023 2.230 2.230 1.930 2.210 5,504 +0.29(+15.36%)
Apr 26, 2023 2.260 2.260 1.916 1.916 6,248 -0.21(-10.06%)
Apr 25, 2023 2.330 2.330 1.950 2.130 17,067 -0.02(-0.93%)
Apr 24, 2023 2.030 2.311 2.030 2.150 20,419 +0.05(+2.38%)
Apr 21, 2023 2.040 2.150 2.038 2.100 1,049 -0.02(-0.94%)
Apr 20, 2023 2.040 2.270 2.040 2.120 2,755 +0.14(+6.89%)
Apr 19, 2023 2.070 2.070 1.983 1.983 8,655 -0.24(-10.65%)
Apr 18, 2023 1.890 2.220 1.890 2.220 6,260 +0.24(+12.12%)
Apr 17, 2023 1.890 2.030 1.890 1.980 4,098 -0.12(-5.50%)
Apr 14, 2023 1.920 2.113 1.900 2.095 5,834 +0.04(+1.71%)
Apr 13, 2023 2.100 2.140 2.015 2.060 6,922 +0.02(+0.98%)
Apr 12, 2023 2.040 2.040 2.040 2.040 430 +0.08(+3.83%)
Apr 11, 2023 1.870 2.050 1.870 1.965 3,079 +0.03(+1.80%)
Apr 10, 2023 1.790 2.121 1.790 1.930 3,240 -0.00(-0.21%)
Apr 06, 2023 1.938 2.390 1.810 1.934 24,107 +0.03(+1.79%)
Apr 05, 2023 1.810 1.900 1.755 1.900 1,618 -0.10(-5.00%)
Apr 04, 2023 1.925 2.000 1.925 2.000 288 +0.13(+6.95%)
Apr 03, 2023 2.043 2.043 1.870 1.870 2,359 -0.00(-0.27%)
Mar 31, 2023 1.980 1.980 1.770 1.875 9,422 +0.04(+2.18%)
Mar 30, 2023 1.893 1.893 1.730 1.835 2,715 -0.02(-0.81%)
Mar 29, 2023 2.000 2.000 1.820 1.850 3,234 -0.29(-13.55%)
Mar 28, 2023 1.710 2.140 1.710 2.140 4,802 +0.32(+17.89%)
Mar 27, 2023 1.713 1.880 1.713 1.815 2,754 -0.09(-4.96%)
Mar 24, 2023 1.910 1.910 1.910 1.910 280 +0.06(+3.24%)
Mar 23, 2023 1.850 1.850 1.850 1.850 443 -0.10(-5.00%)
Mar 22, 2023 1.947 1.947 1.947 1.947 1,033 +0.04(+1.96%)
Mar 21, 2023 1.800 1.910 1.800 1.910 2,021 +0.02(+1.29%)
Mar 20, 2023 1.770 1.886 1.770 1.886 5,598 -0.00(-0.23%)
Mar 17, 2023 1.820 1.895 1.816 1.890 10,178 -0.07(-3.50%)
Mar 16, 2023 1.950 1.958 1.750 1.958 3,069 +0.09(+4.73%)
Mar 15, 2023 1.930 1.930 1.840 1.870 2,434 -0.02(-1.06%)
Mar 14, 2023 1.820 1.890 1.806 1.890 3,676 +0.02(+1.07%)
Mar 13, 2023 1.970 2.030 1.845 1.870 2,265 +0.06(+3.34%)
Mar 10, 2023 1.935 1.935 1.810 1.810 1,076 -0.09(-4.76%)
Mar 09, 2023 1.970 1.970 1.850 1.900 8,697 -0.08(-4.14%)
Mar 08, 2023 2.040 2.040 1.802 1.982 1,182 -0.06(-2.75%)
Mar 07, 2023 2.010 2.040 1.911 2.038 4,925 +0.13(+7.05%)
Mar 06, 2023 1.910 1.980 1.904 1.904 3,005 -0.07(-3.61%)
Mar 03, 2023 2.020 2.020 1.760 1.975 6,255 +0.01(+0.51%)
Mar 02, 2023 1.938 2.010 1.931 1.965 854 -0.03(-1.39%)
Mar 01, 2023 1.993 1.993 1.993 1.993 581 +0.03(+1.67%)
Feb 28, 2023 1.780 1.975 1.780 1.960 5,829 -0.06(-2.98%)
Feb 27, 2023 1.870 2.020 1.860 2.020 4,641 -0.00(-0.25%)
Feb 24, 2023 2.030 2.040 2.000 2.025 5,200 +0.02(+0.75%)
Feb 23, 2023 1.990 2.010 1.990 2.010 305 +0.04(+2.03%)
Feb 22, 2023 2.000 2.020 1.928 1.970 8,468 -0.03(-1.50%)
Feb 21, 2023 2.185 2.185 2.000 2.000 1,680 -0.05(-2.44%)
Feb 17, 2023 2.100 2.100 2.010 2.050 2,676 -0.05(-2.38%)
Feb 16, 2023 2.100 2.100 2.100 2.100 254 +0.10(+4.99%)
Feb 15, 2023 2.020 2.020 2.000 2.000 3,025 -0.01(-0.37%)
Feb 14, 2023 2.060 2.080 1.980 2.008 11,420 +0.04(+2.18%)
Feb 13, 2023 1.960 1.980 1.850 1.965 14,670 -0.02(-0.77%)
Feb 10, 2023 2.050 2.057 1.960 1.980 9,506 -0.02(-1.25%)
Feb 09, 2023 2.070 2.140 1.985 2.005 12,033 -0.01(-0.29%)
Feb 08, 2023 2.100 2.129 2.000 2.011 13,285 +0.00(+0.14%)
Feb 07, 2023 2.030 2.070 2.001 2.008 8,266 -0.07(-3.47%)
Feb 06, 2023 2.090 2.210 2.080 2.080 5,714 +0.00(+0.01%)
Feb 03, 2023 2.190 2.190 2.060 2.080 2,571 -0.02(-0.96%)
Feb 02, 2023 2.120 2.220 2.100 2.100 1,083 +0.00(+0.00%)
Feb 01, 2023 2.200 2.200 2.033 2.100 12,087 -0.19(-8.30%)
Jan 31, 2023 2.180 2.340 2.000 2.290 76,710 +0.19(+9.15%)
Jan 30, 2023 2.130 2.350 2.090 2.098 111,075 -0.16(-7.16%)
Jan 27, 2023 2.200 2.260 2.127 2.260 8,292 +0.14(+6.60%)
Jan 26, 2023 2.170 2.250 2.110 2.120 33,268 -0.10(-4.72%)
Jan 25, 2023 2.180 2.300 2.110 2.225 89,525 +0.08(+3.49%)
Jan 24, 2023 2.140 2.225 2.100 2.150 3,567 -0.04(-1.83%)
Jan 23, 2023 2.320 2.340 2.160 2.190 8,749 +0.07(+3.30%)
Jan 20, 2023 2.060 2.230 2.060 2.120 5,123 -0.00(-0.23%)
Jan 19, 2023 2.140 2.260 2.120 2.125 18,110 +0.02(+0.71%)
Jan 18, 2023 2.070 2.150 2.010 2.110 4,906 +0.04(+1.87%)
Jan 17, 2023 2.220 2.220 2.050 2.071 20,800 +0.07(+3.56%)
Jan 13, 2023 2.030 2.220 2.000 2.000 21,714 -0.08(-4.08%)
Jan 12, 2023 2.150 2.150 2.050 2.085 1,773 -0.06(-3.02%)
Jan 11, 2023 2.090 2.210 2.029 2.150 8,240 +0.03(+1.42%)
Jan 10, 2023 2.080 2.150 2.050 2.120 22,905 +0.10(+4.95%)
Jan 09, 2023 1.980 2.160 1.960 2.020 39,714 +0.07(+3.59%)
Jan 06, 2023 2.100 2.100 1.910 1.950 17,409 -0.11(-5.34%)
Jan 05, 2023 2.120 2.190 2.010 2.060 19,623 -0.10(-4.55%)
Jan 04, 2023 2.190 2.307 2.100 2.158 26,336 -0.03(-1.45%)
Jan 03, 2023 2.080 2.250 2.080 2.190 26,815 +0.11(+5.29%)
Dec 30, 2022 2.280 2.280 1.992 2.080 71,590 -0.27(-11.49%)
Dec 29, 2022 2.610 2.690 2.350 2.350 206,432 -0.20(-7.84%)
Dec 28, 2022 2.250 2.740 2.190 2.550 450,493 +0.23(+9.91%)
Dec 27, 2022 1.840 2.690 1.790 2.320 1,339,957 +0.41(+21.47%)
Dec 23, 2022 2.290 2.850 1.860 1.910 18,712,938 +0.30(+18.63%)
Dec 22, 2022 1.730 1.750 1.390 1.610 56,697 -0.33(-16.89%)
Dec 21, 2022 1.940 1.937 1.937 1.937 1,443 +0.14(+7.62%)
Dec 20, 2022 2.007 2.050 1.800 1.800 1,341 -0.22(-10.89%)
Dec 19, 2022 2.390 2.390 1.920 2.020 26,176 +0.04(+2.02%)
Dec 16, 2022 1.960 1.980 1.960 1.980 3,902 +0.03(+1.68%)
Dec 15, 2022 2.020 2.020 1.947 1.947 1,500 -0.17(-8.01%)
Dec 14, 2022 2.120 2.120 2.117 2.117 634 -0.01(-0.62%)
Dec 13, 2022 2.230 2.230 2.020 2.130 1,055 +0.09(+4.62%)
Dec 08, 2022 2.036 405 +0.02(+0.79%)
Dec 07, 2022 2.190 2.190 1.880 2.020 31,320 -0.13(-6.05%)
Dec 06, 2022 2.235 2.235 2.150 2.150 2,096 -0.01(-0.46%)
Dec 05, 2022 2.160 2.275 2.100 2.160 9,016 +0.14(+6.93%)
Dec 02, 2022 2.040 2.100 2.020 2.020 1,442 +0.02(+1.00%)
Dec 01, 2022 2.020 2.100 2.000 2.000 10,359 -0.09(-4.31%)
Nov 30, 2022 1.989 2.090 1.966 2.090 2,138 +0.09(+4.50%)
Nov 29, 2022 2.000 2.080 1.980 2.000 1,129 +0.03(+1.54%)
Nov 28, 2022 1.970 2.060 1.960 1.970 2,405 -0.00(-0.02%)
Nov 25, 2022 2.050 2.055 1.960 1.970 2,076 +0.02(+1.03%)
Nov 23, 2022 1.910 1.950 1.910 1.950 2,173 +0.10(+5.40%)
Nov 22, 2022 1.980 1.980 1.850 1.850 484 -0.05(-2.63%)
Nov 18, 2022 1.900 138 -0.12(-6.17%)
Nov 17, 2022 2.004 2.025 2.000 2.025 6,568 +0.02(+1.17%)
Nov 16, 2022 2.010 2.030 2.000 2.002 3,790 -0.01(-0.42%)
Nov 15, 2022 1.870 2.010 1.870 2.010 1,343 +0.14(+7.49%)
Nov 14, 2022 1.880 2.082 1.860 1.870 947 -0.01(-0.53%)
Nov 11, 2022 1.920 1.920 1.830 1.880 3,331 +0.02(+1.08%)
Nov 10, 2022 1.860 1.860 1.860 1.860 818 +0.03(+1.64%)
Nov 09, 2022 1.817 1.956 1.810 1.830 9,092 -0.08(-4.19%)
Nov 08, 2022 1.950 1.950 1.910 1.910 915 -0.05(-2.30%)
Nov 07, 2022 1.880 1.955 1.800 1.955 1,721 +0.14(+7.67%)
Nov 04, 2022 1.950 1.960 1.800 1.816 3,975 -0.16(-7.99%)
Nov 03, 2022 1.850 1.974 1.800 1.974 6,406 -0.07(-3.26%)
Nov 01, 2022 2.040 55 +0.09(+4.62%)
Oct 31, 2022 1.870 1.950 1.760 1.950 877 -0.02(-1.02%)
Oct 28, 2022 1.880 2.059 1.880 1.970 1,814 +0.05(+2.60%)
Oct 26, 2022 1.920 172 +0.00(+0.00%)
Oct 25, 2022 1.860 1.982 1.860 1.920 11,526 +0.01(+0.52%)
Oct 24, 2022 1.910 28 +0.07(+4.09%)
Oct 21, 2022 2.030 2.030 1.690 1.835 5,138 -0.11(-5.90%)
Oct 20, 2022 2.040 2.060 1.950 1.950 1,738 -0.11(-5.34%)
Oct 18, 2022 2.060 29 +0.01(+0.49%)
Oct 17, 2022 2.050 2.050 2.050 2.050 695 +0.01(+0.49%)
Oct 14, 2022 2.040 2.040 2.040 2.040 557 -0.04(-2.10%)
Oct 13, 2022 2.000 2.128 2.000 2.084 2,679 +0.10(+5.24%)
Oct 12, 2022 1.990 1.990 1.980 1.980 2,256 -0.02(-1.00%)
Oct 11, 2022 2.000 2.045 1.960 2.000 1,820 -0.00(-0.10%)
Oct 10, 2022 2.000 2.070 1.940 2.002 1,949 -0.03(-1.37%)
Oct 07, 2022 2.010 2.109 2.010 2.030 1,062 +0.08(+4.09%)
Oct 06, 2022 2.050 2.051 1.950 1.950 1,376 -0.07(-3.70%)
Oct 05, 2022 1.940 2.133 1.940 2.025 4,374 -0.21(-9.19%)
Oct 04, 2022 2.110 2.237 2.110 2.230 2,178 +0.24(+12.34%)
Oct 03, 2022 1.963 2.000 1.940 1.985 14,819 -0.08(-4.10%)
Sep 30, 2022 2.100 2.100 2.000 2.070 9,923 -0.11(-4.87%)
Sep 29, 2022 2.130 2.176 2.130 2.176 1,424 -0.04(-1.99%)
Sep 28, 2022 2.220 2.220 2.220 2.220 501 -0.01(-0.45%)
Sep 27, 2022 2.250 2.250 2.230 2.230 1,919 -0.00(-0.18%)
Sep 26, 2022 2.234 2.234 2.234 2.234 530 +0.01(+0.63%)
Sep 23, 2022 2.150 2.260 2.150 2.220 1,710 +0.03(+1.37%)
Sep 22, 2022 2.170 2.190 2.170 2.190 1,006 +0.03(+1.39%)
Sep 21, 2022 2.310 2.310 2.159 2.160 1,717 -0.08(-3.58%)
Sep 20, 2022 2.260 2.260 2.240 2.240 818 -0.06(-2.82%)
Sep 19, 2022 2.170 2.305 2.170 2.305 722 -0.00(-0.08%)
Sep 16, 2022 2.240 2.307 2.240 2.307 469 +0.09(+4.26%)
Sep 15, 2022 2.220 2.220 2.200 2.213 1,616 -0.09(-3.80%)
Sep 14, 2022 2.300 2.300 2.300 2.300 1,426 +0.00(+0.00%)
Sep 13, 2022 2.320 2.355 2.300 2.300 1,925 -0.12(-4.95%)
Sep 12, 2022 2.390 2.420 2.370 2.420 6,420 +0.00(+0.20%)
Sep 09, 2022 2.360 2.415 2.350 2.415 2,709 +0.06(+2.76%)
Sep 08, 2022 2.350 2.429 2.300 2.350 3,054 -0.09(-3.68%)
Sep 07, 2022 2.373 2.460 2.300 2.440 3,153 +0.02(+1.03%)
Sep 06, 2022 2.415 2.415 2.415 2.415 1,366 -0.06(-2.62%)
Sep 02, 2022 2.475 2.550 2.475 2.480 810 -0.06(-2.36%)
Sep 01, 2022 2.520 2.560 2.409 2.540 1,180 -0.03(-1.18%)
Aug 31, 2022 2.475 2.570 2.475 2.570 1,719 +0.07(+2.61%)
Aug 30, 2022 2.490 2.505 2.450 2.505 1,056 -0.05(-1.96%)
Aug 29, 2022 2.440 2.737 2.440 2.555 1,356 +0.11(+4.54%)
Aug 26, 2022 2.467 2.699 2.440 2.444 958 -0.14(-5.45%)
Aug 25, 2022 2.494 2.585 2.420 2.585 2,974 +0.04(+1.37%)
Aug 24, 2022 2.680 2.680 2.550 2.550 576 -0.06(-2.30%)
Aug 22, 2022 2.610 72 -0.08(-2.97%)
Aug 19, 2022 2.580 2.690 2.580 2.690 711 +0.07(+2.67%)
Aug 18, 2022 2.570 2.670 2.570 2.620 3,318 -0.06(-2.16%)
Aug 17, 2022 2.570 2.730 2.550 2.678 10,233 -0.07(-2.62%)
Aug 16, 2022 2.540 2.770 2.540 2.750 6,344 +0.00(+0.00%)
Aug 15, 2022 2.600 2.850 2.510 2.750 41,148 +0.15(+5.77%)
Aug 12, 2022 2.620 2.760 2.600 2.600 1,067 +0.03(+1.17%)
Aug 11, 2022 2.670 2.690 2.570 2.570 4,708 -0.14(-5.17%)
Aug 10, 2022 2.510 2.720 2.510 2.710 828 +0.22(+8.84%)
Aug 09, 2022 2.580 2.580 2.490 2.490 1,731 +0.09(+3.75%)
Aug 08, 2022 2.570 2.590 2.300 2.400 8,388 -0.08(-3.23%)
Aug 05, 2022 2.470 2.800 2.310 2.480 42,317 +0.01(+0.41%)
Aug 04, 2022 2.510 2.510 2.460 2.470 1,327 +0.02(+0.81%)
Aug 03, 2022 2.420 2.458 2.410 2.450 1,458 +0.13(+5.60%)
Aug 02, 2022 2.420 2.420 2.310 2.320 733 +0.04(+1.75%)
Aug 01, 2022 2.350 2.480 2.280 2.280 2,944 -0.07(-2.98%)
Jul 29, 2022 2.360 2.400 2.333 2.350 853 -0.03(-1.26%)
Jul 28, 2022 2.330 2.380 2.330 2.380 833 -0.02(-0.73%)
Jul 27, 2022 2.440 2.440 2.390 2.397 551 +0.02(+0.73%)
Jul 26, 2022 2.390 2.390 2.340 2.380 1,283 -0.13(-5.18%)
Jul 22, 2022 2.510 55 +0.00(+0.00%)
Jul 21, 2022 2.500 2.590 2.500 2.510 1,670 -0.09(-3.46%)
Jul 20, 2022 2.510 2.630 2.490 2.600 4,921 +0.07(+2.77%)
Jul 19, 2022 2.410 2.530 2.410 2.530 913 -0.06(-2.23%)
Jul 18, 2022 2.390 2.588 2.390 2.588 1,034 +0.15(+6.28%)
Jul 15, 2022 2.450 2.490 2.435 2.435 1,208 +0.04(+1.88%)
Jul 14, 2022 2.470 2.520 2.339 2.390 2,490 -0.04(-1.65%)
Jul 13, 2022 2.480 2.500 2.416 2.430 2,289 +0.08(+3.18%)
Jul 12, 2022 2.360 2.467 2.340 2.355 8,062 -0.02(-1.05%)
Jul 11, 2022 2.700 2.700 2.370 2.380 4,966 -0.12(-4.80%)
Jul 08, 2022 2.380 2.510 2.380 2.500 5,075 -0.08(-3.10%)
Jul 07, 2022 2.310 2.850 2.310 2.580 26,469 +0.37(+16.75%)
Jul 06, 2022 2.220 2.316 2.150 2.210 20,605 -0.11(-4.74%)
Jul 05, 2022 2.260 2.320 2.130 2.320 3,095 +0.07(+3.11%)
Jul 01, 2022 2.100 2.550 2.000 2.250 9,809 +0.11(+5.14%)
Jun 30, 2022 2.290 2.500 2.060 2.140 13,538 -0.26(-10.81%)
Jun 29, 2022 2.390 2.550 2.310 2.399 9,286 -0.07(-2.86%)
Jun 28, 2022 2.495 2.550 2.458 2.470 1,910 -0.02(-0.88%)
Jun 27, 2022 2.360 2.600 2.360 2.492 12,102 -0.11(-4.15%)
Jun 24, 2022 2.470 2.950 2.440 2.600 4,542 +0.09(+3.59%)
Jun 23, 2022 2.430 2.700 2.360 2.510 4,722 +0.14(+6.13%)
Jun 22, 2022 2.530 2.585 2.365 2.365 4,441 -0.30(-11.26%)
Jun 21, 2022 2.360 2.665 2.360 2.665 3,768 +0.01(+0.19%)
Jun 17, 2022 2.400 2.660 2.355 2.660 2,544 +0.26(+10.83%)
Jun 16, 2022 2.480 2.680 2.380 2.400 2,631 -0.30(-11.11%)
Jun 15, 2022 2.500 2.700 2.400 2.700 14,168 +0.16(+6.09%)
Jun 14, 2022 2.500 2.545 2.500 2.545 3,356 -0.10(-3.96%)
Jun 13, 2022 2.720 2.720 2.650 2.650 5,236 -0.07(-2.71%)
Jun 10, 2022 2.770 2.770 2.530 2.724 6,185 -0.03(-0.95%)
Jun 09, 2022 2.900 2.901 2.750 2.750 981 -0.17(-5.82%)
Jun 08, 2022 2.748 2.920 2.748 2.920 1,234 +0.00(+0.00%)
Jun 07, 2022 2.880 2.920 2.720 2.920 2,896 +0.02(+0.69%)
Jun 06, 2022 2.880 2.900 2.810 2.900 2,091 +0.02(+0.69%)
Jun 03, 2022 2.890 2.890 2.620 2.880 1,458 -0.10(-3.36%)
Jun 02, 2022 2.820 2.980 2.820 2.980 1,545 +0.15(+5.30%)
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.