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

Immuron Ltd ADR (NQ: IMRN )

1.820 -0.060 (-3.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
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%)
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.