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 (%)
Dec 31, 2021 2.615 2.615 2.450 2.500 39,684 -0.08(-2.98%)
Dec 30, 2021 2.500 2.620 2.450 2.577 52,142 +0.13(+5.17%)
Dec 29, 2021 2.700 2.700 2.356 2.450 56,194 +0.08(+3.38%)
Dec 28, 2021 2.650 2.681 2.320 2.370 57,965 -0.28(-10.57%)
Dec 27, 2021 2.820 2.820 2.560 2.650 39,864 -0.25(-8.62%)
Dec 23, 2021 3.040 3.040 2.851 2.900 14,931 -0.02(-0.51%)
Dec 22, 2021 2.831 2.990 2.817 2.915 15,494 +0.05(+1.82%)
Dec 21, 2021 2.860 2.960 2.840 2.863 28,853 -0.02(-0.59%)
Dec 20, 2021 2.840 2.960 2.800 2.880 22,493 -0.09(-3.03%)
Dec 17, 2021 2.800 3.100 2.800 2.970 46,218 +0.15(+5.32%)
Dec 16, 2021 2.830 2.830 2.750 2.820 28,136 +0.00(+0.00%)
Dec 15, 2021 2.900 2.900 2.800 2.820 7,410 -0.02(-0.82%)
Dec 14, 2021 2.800 2.970 2.800 2.843 11,506 -0.02(-0.58%)
Dec 13, 2021 2.960 3.140 2.860 2.860 19,505 -0.14(-4.67%)
Dec 10, 2021 3.080 3.080 2.970 3.000 15,356 -0.16(-5.21%)
Dec 09, 2021 3.130 3.165 3.090 3.165 3,381 +0.04(+1.44%)
Dec 08, 2021 2.900 3.180 2.891 3.120 28,587 +0.18(+6.12%)
Dec 07, 2021 2.880 2.950 2.880 2.940 24,650 +0.00(+0.00%)
Dec 06, 2021 3.000 3.015 2.900 2.940 7,444 -0.10(-3.45%)
Dec 03, 2021 3.010 3.090 2.995 3.045 10,509 -0.08(-2.72%)
Dec 02, 2021 3.060 3.140 3.050 3.130 12,840 +0.00(+0.00%)
Dec 01, 2021 3.160 3.186 3.060 3.130 14,839 -0.11(-3.40%)
Nov 30, 2021 3.320 3.340 3.200 3.240 11,474 -0.16(-4.71%)
Nov 29, 2021 3.420 3.420 3.340 3.400 5,056 +0.00(+0.00%)
Nov 26, 2021 3.200 3.450 3.150 3.400 17,619 +0.16(+4.94%)
Nov 24, 2021 3.280 3.290 3.200 3.240 10,196 -0.06(-1.82%)
Nov 23, 2021 3.250 3.337 3.250 3.300 25,401 -0.02(-0.45%)
Nov 22, 2021 3.440 3.515 3.200 3.315 28,736 -0.12(-3.63%)
Nov 19, 2021 3.440 3.470 3.410 3.440 12,028 +0.01(+0.29%)
Nov 18, 2021 3.510 3.450 3.430 3.430 13,329 -0.20(-5.51%)
Nov 17, 2021 3.580 3.630 3.515 3.630 10,335 -0.06(-1.63%)
Nov 16, 2021 3.683 3.732 3.600 3.690 6,501 +0.00(+0.00%)
Nov 15, 2021 3.610 3.700 3.600 3.690 14,233 +0.06(+1.65%)
Nov 12, 2021 3.454 3.650 3.454 3.630 12,433 +0.11(+3.12%)
Nov 11, 2021 3.640 3.760 3.330 3.520 83,326 -0.27(-7.12%)
Nov 10, 2021 3.700 3.790 29,440 +0.09(+2.44%)
Nov 09, 2021 3.690 3.750 3.634 3.700 10,308 +0.02(+0.54%)
Nov 08, 2021 3.600 3.790 3.594 3.680 21,024 +0.10(+2.79%)
Nov 05, 2021 3.720 3.940 3.550 3.580 60,430 -0.23(-6.03%)
Nov 04, 2021 3.740 4.124 3.740 3.810 107,402 +0.08(+2.14%)
Nov 03, 2021 3.680 3.950 3.680 3.730 53,441 -0.02(-0.53%)
Nov 02, 2021 3.700 3.800 3.700 3.750 16,126 -0.10(-2.60%)
Nov 01, 2021 3.590 3.850 3.670 3.850 28,160 +0.18(+4.90%)
Oct 29, 2021 3.710 3.790 3.570 3.670 27,823 -0.09(-2.39%)
Oct 28, 2021 3.790 3.860 3.750 3.760 17,931 -0.13(-3.34%)
Oct 27, 2021 3.780 3.900 3.700 3.890 26,187 +0.10(+2.64%)
Oct 26, 2021 3.600 3.790 57,692 +0.22(+6.16%)
Oct 25, 2021 3.520 3.738 3.510 3.570 27,388 +0.02(+0.56%)
Oct 22, 2021 3.560 3.632 3.550 3.550 16,371 -0.06(-1.66%)
Oct 21, 2021 3.650 3.730 3.600 3.610 17,123 +0.01(+0.28%)
Oct 20, 2021 3.600 3.730 3.570 3.600 16,053 -0.11(-2.96%)
Oct 19, 2021 3.580 3.749 3.550 3.710 19,084 +0.16(+4.51%)
Oct 18, 2021 3.620 3.620 3.550 3.550 20,741 -0.01(-0.28%)
Oct 15, 2021 3.640 3.700 3.550 3.560 18,775 -0.08(-2.20%)
Oct 14, 2021 3.730 3.800 3.640 3.640 75,395 -0.06(-1.62%)
Oct 13, 2021 3.690 3.800 3.690 3.700 9,937 -0.05(-1.33%)
Oct 12, 2021 3.750 3.789 3.680 3.750 65,228 -0.04(-1.06%)
Oct 11, 2021 3.620 3.850 3.620 3.790 27,756 +0.02(+0.53%)
Oct 08, 2021 3.620 3.880 3.610 3.770 475,517 +0.25(+7.10%)
Oct 07, 2021 3.660 3.660 3.500 3.520 34,900 +0.07(+2.03%)
Oct 06, 2021 3.710 3.780 3.400 3.450 101,784 -0.37(-9.69%)
Oct 05, 2021 4.050 4.100 3.490 3.820 40,561 -0.18(-4.50%)
Oct 04, 2021 4.250 4.250 3.970 4.000 25,265 -0.15(-3.61%)
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.