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 (%)
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%)
Mar 01, 2019 7.560 7.560 7.100 7.240 1,400 -0.33(-4.36%)
Feb 28, 2019 7.568 7.568 7.570 230 +0.00(+0.03%)
Feb 27, 2019 7.880 7.880 7.080 7.568 2,862 -0.32(-4.11%)
Feb 26, 2019 7.712 7.900 7.712 7.892 2,303 -0.19(-2.39%)
Feb 25, 2019 8.085 8.085 8.085 60 +0.00(+0.00%)
Feb 22, 2019 7.623 8.085 7.600 8.085 2,200 -0.01(-0.19%)
Feb 21, 2019 8.450 8.450 8.100 8.100 1,614 +0.18(+2.31%)
Feb 20, 2019 7.918 7.918 7.918 7.918 316 -0.06(-0.74%)
Feb 19, 2019 7.500 8.015 7.500 7.977 1,005 +0.02(+0.21%)
Feb 15, 2019 7.960 7.960 7.960 7.960 100 -0.24(-2.93%)
Feb 14, 2019 8.200 8.200 8.200 8.200 465 -0.05(-0.61%)
Feb 12, 2019 8.250 8.250 8.250 0 +0.59(+7.77%)
Feb 11, 2019 7.410 7.670 7.410 7.655 2,168 -0.01(-0.19%)
Feb 08, 2019 7.670 7.670 7.670 14 +0.00(+0.00%)
Feb 07, 2019 7.200 7.670 7.200 7.670 2,773 +0.56(+7.88%)
Feb 06, 2019 7.077 7.110 7.077 7.110 1,243 -0.04(-0.56%)
Feb 05, 2019 7.150 7.150 7.150 20 +0.00(+0.00%)
Feb 04, 2019 7.150 7.150 7.150 59 +0.00(+0.00%)
Feb 01, 2019 7.150 7.150 7.150 7.150 100 +0.43(+6.46%)
Jan 31, 2019 7.116 7.116 6.532 6.716 1,548 -0.53(-7.37%)
Jan 30, 2019 7.250 7.250 7.250 7.250 1,003 +0.17(+2.42%)
Jan 29, 2019 6.840 7.079 6.840 7.079 446 +0.25(+3.64%)
Jan 28, 2019 6.700 6.830 6.700 6.830 1,942 -0.06(-0.87%)
Jan 25, 2019 6.670 6.890 6.670 6.890 200 +0.41(+6.29%)
Jan 24, 2019 7.000 7.000 6.350 6.482 3,162 -0.90(-12.16%)
Jan 23, 2019 6.850 7.380 6.850 7.380 407 +0.31(+4.38%)
Jan 22, 2019 7.146 7.180 6.660 7.070 8,366 -0.34(-4.58%)
Jan 18, 2019 7.300 7.660 7.010 7.410 3,400 +0.19(+2.67%)
Jan 17, 2019 7.605 7.605 6.824 7.217 2,934 -0.13(-1.81%)
Jan 16, 2019 7.035 7.676 7.035 7.350 2,223 -0.18(-2.42%)
Jan 15, 2019 7.514 7.677 7.171 7.532 844 -0.19(-2.43%)
Jan 14, 2019 7.720 7.720 7.720 2 +0.00(+0.00%)
Jan 11, 2019 8.000 8.460 7.680 7.720 3,900 -0.25(-3.09%)
Jan 10, 2019 7.457 7.966 7.457 7.966 230 +0.98(+14.10%)
Jan 09, 2019 6.801 7.138 6.400 6.981 1,100 -0.08(-1.11%)
Jan 08, 2019 7.050 7.060 7.050 7.060 2,033 +0.01(+0.14%)
Jan 07, 2019 7.150 7.364 7.050 7.050 3,199 -0.60(-7.84%)
Jan 04, 2019 6.770 7.650 6.770 7.650 1,500 +1.23(+19.20%)
Jan 03, 2019 5.800 6.430 5.800 6.418 3,481 +0.61(+10.55%)
Jan 02, 2019 5.822 5.822 5.800 5.806 808 +0.01(+0.10%)
Dec 31, 2018 5.800 5.800 5.800 51 +0.00(+0.00%)
Dec 28, 2018 5.750 5.800 5.750 5.800 1,700 -0.04(-0.76%)
Dec 26, 2018 5.844 5.844 5.844 0 +0.36(+6.65%)
Dec 24, 2018 5.480 5.480 5.480 57 +0.00(+0.00%)
Dec 21, 2018 5.730 5.730 5.260 5.480 900 -0.74(-11.88%)
Dec 20, 2018 6.680 6.800 6.200 6.218 2,592 -0.28(-4.33%)
Dec 19, 2018 7.210 7.250 6.080 6.500 2,581 -0.53(-7.54%)
Dec 18, 2018 7.343 7.343 6.700 7.030 2,233 -0.06(-0.78%)
Dec 17, 2018 7.203 7.203 6.724 7.085 4,016 -0.11(-1.59%)
Dec 14, 2018 7.340 7.357 7.135 7.200 2,300 -0.11(-1.50%)
Dec 13, 2018 7.580 7.580 7.160 7.310 1,701 -0.44(-5.68%)
Dec 12, 2018 7.400 8.192 7.400 7.750 3,103 +0.40(+5.44%)
Dec 11, 2018 7.710 7.750 7.110 7.350 7,336 -0.05(-0.68%)
Dec 10, 2018 7.420 7.700 7.200 7.400 13,940 +0.00(+0.00%)
Dec 07, 2018 7.680 7.990 7.400 7.400 3,800 -0.40(-5.13%)
Dec 06, 2018 8.700 8.700 7.390 7.800 5,881 -0.99(-11.26%)
Dec 04, 2018 8.250 8.790 8.250 8.790 200 +1.05(+13.59%)
Dec 03, 2018 7.560 8.027 7.545 7.739 3,706 +0.22(+2.91%)
Nov 30, 2018 7.440 7.520 7.220 7.520 2,400 +0.22(+3.01%)
Nov 29, 2018 7.160 8.500 7.160 7.300 1,450 -0.40(-5.23%)
Nov 28, 2018 7.610 7.703 7.430 7.703 817 -0.29(-3.59%)
Nov 27, 2018 7.990 7.990 7.990 1 +0.00(+0.00%)
Nov 26, 2018 7.994 7.994 7.990 32 -0.00(-0.05%)
Nov 20, 2018 7.994 7.994 7.994 0 +0.07(+0.85%)
Nov 19, 2018 7.927 7.927 7.927 7.927 265 +0.03(+0.34%)
Nov 15, 2018 7.900 7.900 7.900 0 -0.22(-2.77%)
Nov 14, 2018 8.472 8.522 7.620 8.125 1,925 -0.98(-10.81%)
Nov 13, 2018 9.110 9.110 9.110 1 +0.05(+0.55%)
Nov 12, 2018 9.062 9.062 9.060 81 +0.00(+0.00%)
Nov 09, 2018 7.850 9.250 7.850 9.060 1,700 +1.30(+16.77%)
Nov 08, 2018 7.759 7.759 7.759 7.759 177 -0.27(-3.32%)
Nov 06, 2018 8.025 8.025 8.025 0 +0.42(+5.59%)
Nov 05, 2018 7.550 7.600 7.500 7.600 1,399 +0.00(+0.00%)
Nov 02, 2018 7.550 7.600 7.550 7.600 200 +0.24(+3.26%)
Nov 01, 2018 7.350 7.533 7.350 7.360 940 -0.17(-2.26%)
Oct 31, 2018 7.400 7.582 7.200 7.530 6,302 +0.13(+1.76%)
Oct 30, 2018 7.430 7.500 7.400 7.400 1,635 +0.19(+2.64%)
Oct 29, 2018 7.840 7.840 7.200 7.210 2,828 -0.19(-2.57%)
Oct 26, 2018 7.500 7.750 7.380 7.400 6,700 -0.05(-0.67%)
Oct 25, 2018 8.310 8.494 7.110 7.450 14,595 -0.81(-9.77%)
Oct 24, 2018 7.960 8.257 7.960 8.257 655 +0.51(+6.54%)
Oct 23, 2018 7.900 7.900 7.750 7.750 322 -0.34(-4.20%)
Oct 22, 2018 8.380 8.380 8.090 8.090 511 -0.92(-10.21%)
Oct 18, 2018 9.010 9.010 9.010 0 -0.00(-0.02%)
Oct 17, 2018 8.520 9.012 8.440 9.012 554 +0.71(+8.51%)
Oct 16, 2018 8.000 8.305 8.000 8.305 1,341 +0.30(+3.81%)
Oct 15, 2018 8.060 8.094 7.900 8.000 6,348 +0.20(+2.56%)
Oct 12, 2018 7.840 8.080 7.800 7.800 1,700 -0.19(-2.38%)
Oct 11, 2018 7.990 7.990 7.990 7.990 115 -0.05(-0.62%)
Oct 10, 2018 8.000 8.090 8.000 8.040 2,483 +0.04(+0.50%)
Oct 09, 2018 7.990 8.000 7.990 8.000 370 -0.18(-2.24%)
Oct 08, 2018 8.500 8.600 7.720 8.183 9,883 -0.82(-9.08%)
Oct 05, 2018 8.980 9.000 8.500 9.000 1,800 -0.19(-2.07%)
Oct 04, 2018 9.189 9.189 9.190 53 +0.00(+0.01%)
Oct 03, 2018 9.020 9.189 8.980 9.189 1,430 +0.21(+2.33%)
Oct 02, 2018 9.250 9.269 8.980 8.980 2,402 -0.57(-5.97%)
Oct 01, 2018 9.550 9.550 9.550 114 +0.00(+0.00%)
Sep 28, 2018 9.546 9.546 9.550 70 +0.00(+0.04%)
Sep 27, 2018 9.500 10.11 9.500 9.546 6,025 -0.05(-0.56%)
Sep 26, 2018 9.380 9.950 9.380 9.600 3,520 +0.09(+0.95%)
Sep 25, 2018 9.288 9.859 9.288 9.510 8,417 -0.22(-2.28%)
Sep 24, 2018 9.950 9.950 9.300 9.732 7,914 -0.12(-1.20%)
Sep 21, 2018 9.600 10.10 9.600 9.850 1,800 +0.25(+2.60%)
Sep 20, 2018 10.15 10.15 9.470 9.600 4,904 +0.00(+0.00%)
Sep 19, 2018 9.300 9.600 9.300 9.600 3,078 +0.29(+3.13%)
Sep 18, 2018 9.200 9.309 9.200 9.309 1,311 +0.19(+2.07%)
Sep 17, 2018 9.110 9.142 9.110 9.120 2,838 +0.02(+0.22%)
Sep 14, 2018 9.100 9.100 9.100 1 +0.00(+0.00%)
Sep 13, 2018 8.990 9.401 8.990 9.100 4,315 +0.11(+1.23%)
Sep 12, 2018 9.270 9.320 8.546 8.989 17,741 -0.89(-9.02%)
Sep 11, 2018 9.764 9.933 9.186 9.880 3,709 +0.26(+2.71%)
Sep 10, 2018 9.410 9.623 9.050 9.620 2,819 +0.20(+2.12%)
Sep 07, 2018 10.15 10.15 9.420 9.420 500 -0.08(-0.82%)
Sep 06, 2018 9.430 9.498 9.420 9.498 435 -0.15(-1.57%)
Sep 05, 2018 9.650 9.820 9.610 9.650 4,427 +0.07(+0.73%)
Sep 04, 2018 9.681 9.681 9.580 9.580 3,611 -0.11(-1.10%)
Aug 31, 2018 9.686 9.686 9.686 0 +0.04(+0.38%)
Aug 30, 2018 9.710 9.720 9.650 9.650 4,289 +0.04(+0.42%)
Aug 29, 2018 9.710 9.720 9.610 9.610 6,122 +0.01(+0.10%)
Aug 28, 2018 9.600 9.650 9.600 9.600 1,278 +0.07(+0.74%)
Aug 27, 2018 9.600 9.600 9.529 9.529 4,191 -0.22(-2.27%)
Aug 24, 2018 9.700 9.750 9.700 9.750 6,300 -0.15(-1.52%)
Aug 23, 2018 10.00 10.00 9.900 9.900 704 -0.20(-1.98%)
Aug 22, 2018 10.10 10.10 10.10 82 -0.00(-0.01%)
Aug 21, 2018 10.10 10.10 10.10 10.10 1,050 +0.43(+4.45%)
Aug 20, 2018 9.660 10.13 9.660 9.670 1,606 +0.01(+0.10%)
Aug 17, 2018 9.660 9.690 9.660 9.660 1,100 +0.14(+1.47%)
Aug 16, 2018 9.520 9.520 9.520 9.520 540 +0.17(+1.82%)
Aug 15, 2018 9.520 9.607 9.016 9.350 7,435 -0.64(-6.42%)
Aug 14, 2018 10.10 10.19 9.992 9.992 1,435 +0.14(+1.44%)
Aug 13, 2018 9.851 9.851 9.851 9.851 149 -0.32(-3.14%)
Aug 10, 2018 10.20 10.20 9.710 10.17 1,200 -0.03(-0.30%)
Aug 09, 2018 10.02 10.44 9.908 10.20 3,828 -0.36(-3.41%)
Aug 08, 2018 10.59 10.59 9.893 10.56 558 +0.86(+8.87%)
Aug 07, 2018 10.47 10.47 9.700 9.700 1,281 -0.70(-6.73%)
Aug 06, 2018 10.14 10.40 9.798 10.40 3,551 +0.39(+3.90%)
Aug 03, 2018 10.08 10.26 10.01 10.01 1,400 +0.21(+2.14%)
Aug 02, 2018 9.800 9.800 9.800 9.800 589 +0.20(+2.08%)
Aug 01, 2018 9.650 9.841 9.490 9.600 8,461 +0.11(+1.16%)
Jul 31, 2018 9.680 9.680 9.100 9.490 4,364 -1.15(-10.77%)
Jul 30, 2018 10.50 10.70 9.870 10.64 4,354 -0.22(-2.06%)
Jul 27, 2018 11.56 11.69 10.65 10.86 8,300 -0.68(-5.89%)
Jul 26, 2018 11.99 11.99 10.71 11.54 27,500 -0.16(-1.37%)
Jul 25, 2018 11.11 14.29 11.11 11.70 58,194 +0.42(+3.68%)
Jul 24, 2018 11.56 11.83 11.01 11.28 20,859 +0.29(+2.68%)
Jul 23, 2018 11.94 11.94 10.54 10.99 6,730 +0.14(+1.29%)
Jul 20, 2018 10.77 11.43 10.55 10.85 5,086 +0.46(+4.43%)
Jul 19, 2018 11.20 11.20 10.31 10.39 4,619 -0.61(-5.55%)
Jul 18, 2018 11.73 11.73 10.25 11.00 5,314 -0.07(-0.63%)
Jul 17, 2018 11.27 11.27 10.48 11.07 10,772 -0.10(-0.85%)
Jul 16, 2018 11.30 11.30 10.52 11.17 15,091 -0.23(-2.06%)
Jul 13, 2018 11.99 12.50 10.93 11.40 29,946 -1.05(-8.40%)
Jul 12, 2018 10.88 12.45 10.55 12.45 18,087 +1.81(+17.06%)
Jul 11, 2018 10.65 10.65 10.40 10.63 6,444 +0.33(+3.21%)
Jul 10, 2018 10.53 10.60 9.906 10.30 3,436 -0.05(-0.48%)
Jul 09, 2018 10.55 10.55 10.33 10.35 5,560 +0.33(+3.28%)
Jul 06, 2018 9.850 10.58 9.850 10.02 4,468 -0.82(-7.54%)
Jul 05, 2018 10.65 10.90 10.55 10.84 925 +0.39(+3.71%)
Jul 03, 2018 10.45 10.45 10.45 0 +0.11(+1.07%)
Jul 02, 2018 10.15 10.39 10.15 10.34 2,580 +0.18(+1.77%)
Jun 29, 2018 10.50 10.55 9.620 10.16 7,756 -0.39(-3.69%)
Jun 28, 2018 10.65 10.65 10.55 10.55 1,851 +0.06(+0.57%)
Jun 27, 2018 10.20 10.97 10.20 10.49 12,115 +0.49(+4.90%)
Jun 26, 2018 10.30 10.62 9.658 10.00 19,708 +0.44(+4.55%)
Jun 22, 2018 9.565 9.565 9.565 0 +0.24(+2.58%)
Jun 21, 2018 9.460 9.490 9.150 9.324 3,953 +0.07(+0.74%)
Jun 20, 2018 9.350 9.360 9.200 9.256 12,935 +0.18(+1.94%)
Jun 19, 2018 9.604 9.650 9.000 9.080 12,686 -0.24(-2.63%)
Jun 18, 2018 9.285 9.325 9.170 9.325 856 -0.02(-0.21%)
Jun 15, 2018 9.570 9.028 9.345 5,030 -0.23(-2.36%)
Jun 14, 2018 9.589 9.752 9.310 9.570 9,816 +0.23(+2.46%)
Jun 13, 2018 9.510 9.665 9.300 9.340 21,810 +0.09(+0.97%)
Jun 12, 2018 9.280 9.789 9.070 9.250 8,379 +0.00(+0.03%)
Jun 11, 2018 9.300 9.300 8.960 9.248 5,948 -0.11(-1.14%)
Jun 08, 2018 9.320 9.475 8.857 9.354 10,148 -0.04(-0.38%)
Jun 07, 2018 9.440 9.500 8.840 9.390 8,068 +0.22(+2.42%)
Jun 06, 2018 9.300 9.300 9.168 9.168 1,140 +0.17(+1.87%)
Jun 05, 2018 9.231 9.231 8.650 9.000 5,800 +0.34(+3.97%)
Jun 04, 2018 8.800 8.800 8.550 8.656 1,306 -0.35(-3.87%)
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.