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 (%)
Dec 31, 2019 3.750 3.750 3.500 3.630 15,100 -0.06(-1.63%)
Dec 30, 2019 3.750 3.900 3.550 3.690 26,381 +0.04(+1.10%)
Dec 27, 2019 3.380 3.737 3.370 3.650 23,900 +0.18(+5.19%)
Dec 26, 2019 3.200 3.470 3.200 3.470 6,226 +0.08(+2.36%)
Dec 24, 2019 3.390 3.390 3.390 3.390 1,000 +0.04(+1.11%)
Dec 23, 2019 3.357 3.357 3.340 3.353 2,300 -0.10(-2.82%)
Dec 20, 2019 3.460 3.570 3.320 3.450 16,900 +0.02(+0.58%)
Dec 19, 2019 3.580 3.640 3.430 3.430 24,580 -0.22(-6.03%)
Dec 18, 2019 3.840 3.840 3.550 3.650 15,030 -0.17(-4.45%)
Dec 17, 2019 3.810 3.820 3.803 3.820 529 -0.06(-1.55%)
Dec 16, 2019 3.921 4.072 3.840 3.880 44,124 +0.06(+1.57%)
Dec 13, 2019 3.820 3.820 3.820 3.820 200 -0.05(-1.25%)
Dec 11, 2019 3.868 3.868 3.868 0 -0.08(-2.07%)
Dec 10, 2019 4.020 4.055 3.950 3.950 16,491 -0.07(-1.74%)
Dec 09, 2019 3.950 4.090 3.950 4.020 8,243 +0.02(+0.62%)
Dec 06, 2019 3.960 3.995 3.950 3.995 8,900 +0.05(+1.15%)
Dec 05, 2019 4.040 4.050 3.950 3.950 46,983 -0.04(-1.00%)
Dec 04, 2019 3.950 4.179 3.890 3.990 59,452 +0.25(+6.68%)
Dec 03, 2019 3.760 3.760 3.620 3.740 27,371 -0.06(-1.58%)
Dec 02, 2019 3.610 3.980 3.610 3.800 60,850 +0.16(+4.40%)
Nov 29, 2019 3.600 3.650 3.550 3.640 4,200 +0.04(+1.11%)
Nov 27, 2019 3.610 3.640 3.495 3.600 7,600 +0.10(+2.86%)
Nov 26, 2019 3.480 3.530 3.450 3.500 2,606 +0.03(+0.74%)
Nov 25, 2019 3.385 3.599 3.385 3.474 706 +0.06(+1.88%)
Nov 22, 2019 3.350 3.410 3.350 3.410 3,500 +0.06(+1.79%)
Nov 21, 2019 3.460 3.550 3.330 3.350 11,103 -0.01(-0.30%)
Nov 20, 2019 3.430 3.510 3.360 3.360 5,387 -0.06(-1.75%)
Nov 19, 2019 3.315 3.450 3.315 3.420 2,767 +0.02(+0.59%)
Nov 18, 2019 3.400 3.420 3.340 3.400 5,133 -0.11(-3.24%)
Nov 15, 2019 3.467 3.514 3.467 3.514 6,800 -0.01(-0.27%)
Nov 14, 2019 3.524 3.524 3.524 95 +0.00(+0.00%)
Nov 13, 2019 3.550 3.550 3.400 3.524 22,008 -0.10(-2.66%)
Nov 12, 2019 3.660 3.660 3.570 3.620 4,988 -0.08(-2.16%)
Nov 11, 2019 3.710 3.830 3.550 3.700 65,708 -0.09(-2.37%)
Nov 08, 2019 3.800 3.880 3.570 3.790 70,100 -0.13(-3.32%)
Nov 07, 2019 3.750 4.229 3.550 3.920 142,919 +0.18(+4.81%)
Nov 06, 2019 3.540 3.740 3.480 3.740 57,738 +0.41(+12.43%)
Nov 05, 2019 3.408 3.408 3.327 3.327 4,897 -0.02(-0.70%)
Nov 04, 2019 3.320 3.413 3.316 3.350 9,623 +0.00(+0.00%)
Nov 01, 2019 3.300 3.400 3.200 3.350 8,900 +0.03(+0.82%)
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%)
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.