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

Immuron Ltd ADR (NQ: IMRN )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2019 3.690 3.700 3.560 3.570 27,395 -0.15(-4.03%)
Jul 30, 2019 3.680 3.890 3.600 3.720 25,886 +0.08(+2.20%)
Jul 29, 2019 3.690 3.820 3.500 3.640 49,611 -0.04(-1.09%)
Jul 26, 2019 3.240 3.792 3.240 3.680 105,200 +0.48(+15.00%)
Jul 25, 2019 3.284 3.375 3.200 3.200 29,444 -0.05(-1.54%)
Jul 24, 2019 3.060 3.330 3.060 3.250 39,654 +0.16(+5.18%)
Jul 23, 2019 3.180 3.200 3.000 3.090 53,702 -0.11(-3.44%)
Jul 22, 2019 3.260 3.400 3.200 3.200 67,389 +0.15(+4.92%)
Jul 19, 2019 3.682 3.682 3.050 3.050 77,100 -0.55(-15.28%)
Jul 18, 2019 3.780 3.780 3.510 3.600 52,034 -0.15(-4.00%)
Jul 17, 2019 3.800 3.870 3.590 3.750 520,803 +0.01(+0.27%)
Jul 16, 2019 6.540 7.250 4.060 3.740 11,114,407 +0.81(+27.65%)
Jul 15, 2019 2.940 3.000 2.910 2.930 4,704 -0.01(-0.34%)
Jul 12, 2019 2.820 2.963 2.820 2.940 1,800 +0.04(+1.38%)
Jul 11, 2019 2.921 2.935 2.900 2.900 8,077 -0.08(-2.68%)
Jul 10, 2019 3.000 3.025 2.980 2.980 7,048 +0.00(+0.00%)
Jul 09, 2019 3.076 3.076 2.950 2.980 2,174 +0.02(+0.68%)
Jul 08, 2019 3.010 3.050 2.960 2.960 9,475 -0.05(-1.66%)
Jul 05, 2019 3.100 3.110 3.000 3.010 20,000 +0.01(+0.33%)
Jul 03, 2019 3.170 3.180 2.960 3.000 17,900 -0.17(-5.36%)
Jul 02, 2019 2.900 3.215 2.900 3.170 19,355 +0.28(+9.69%)
Jul 01, 2019 3.167 3.295 2.890 2.890 21,042 -0.30(-9.40%)
Jun 28, 2019 3.150 3.344 3.150 3.190 5,400 +0.08(+2.57%)
Jun 27, 2019 3.200 3.200 3.070 3.110 6,141 -0.02(-0.61%)
Jun 26, 2019 3.000 3.176 3.000 3.129 2,671 +0.04(+1.44%)
Jun 25, 2019 3.069 3.440 3.010 3.085 34,018 +0.10(+3.51%)
Jun 24, 2019 3.100 3.100 2.910 2.980 18,928 -0.12(-3.87%)
Jun 21, 2019 3.000 3.100 2.990 3.100 17,900 +0.15(+5.08%)
Jun 20, 2019 3.080 3.084 2.865 2.950 22,126 -0.07(-2.32%)
Jun 19, 2019 3.400 3.400 2.900 3.020 28,198 +0.06(+2.03%)
Jun 18, 2019 3.000 3.250 2.900 2.960 111,403 +0.40(+15.62%)
Jun 17, 2019 2.794 2.978 2.384 2.560 111,679 -0.24(-8.57%)
Jun 14, 2019 2.970 2.970 2.750 2.800 65,300 -0.20(-6.67%)
Jun 13, 2019 3.350 3.390 2.860 3.000 271,343 -0.55(-15.49%)
Jun 12, 2019 3.500 6.800 3.330 3.550 3,283,930 +0.45(+14.52%)
Jun 11, 2019 3.160 3.160 2.811 3.100 13,840 -0.22(-6.63%)
Jun 10, 2019 3.180 3.450 3.160 3.320 13,484 +0.22(+7.10%)
Jun 07, 2019 3.000 3.200 3.000 3.100 14,200 +0.15(+5.08%)
Jun 06, 2019 3.330 3.330 2.900 2.950 33,303 -0.47(-13.82%)
Jun 05, 2019 3.460 3.673 3.330 3.423 11,050 -0.08(-2.19%)
Jun 04, 2019 3.480 3.500 3.350 3.500 4,994 +0.11(+3.14%)
Jun 03, 2019 3.250 3.393 3.250 3.393 1,101 -0.07(-1.92%)
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%)
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.