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

Immuron Ltd ADR (NQ: IMRN )

2.380 -0.035 (-1.45%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Aug 30, 2019 2.710 3.010 2.660 2.700 18,800 -0.04(-1.43%)
Aug 29, 2019 2.800 3.090 2.660 2.739 32,058 +0.03(+1.08%)
Aug 28, 2019 2.663 2.739 2.663 2.710 8,403 +0.03(+1.12%)
Aug 27, 2019 2.690 2.690 2.650 2.680 3,890 +0.03(+1.13%)
Aug 26, 2019 2.680 2.710 2.650 2.650 12,313 -0.02(-0.79%)
Aug 23, 2019 2.651 2.671 2.231 2.671 20,800 -0.04(-1.44%)
Aug 22, 2019 2.640 2.739 2.640 2.710 14,566 +0.15(+5.86%)
Aug 21, 2019 2.760 2.940 2.510 2.560 25,346 -0.19(-6.91%)
Aug 20, 2019 2.950 2.950 2.750 2.750 7,902 -0.09(-3.17%)
Aug 19, 2019 2.804 2.907 2.750 2.840 6,485 -0.01(-0.35%)
Aug 16, 2019 3.040 3.040 2.840 2.850 3,300 -0.10(-3.40%)
Aug 15, 2019 2.882 3.040 2.880 2.950 5,931 -0.15(-4.83%)
Aug 14, 2019 2.970 3.100 2.700 3.100 27,197 -0.08(-2.52%)
Aug 13, 2019 2.960 3.185 2.950 3.180 20,156 +0.20(+6.71%)
Aug 12, 2019 3.190 3.380 2.865 2.980 28,704 -0.27(-8.31%)
Aug 09, 2019 3.000 3.430 2.980 3.250 8,100 +0.23(+7.62%)
Aug 08, 2019 3.250 3.680 2.590 3.020 102,241 -0.21(-6.50%)
Aug 07, 2019 3.100 3.269 3.100 3.230 4,229 +0.08(+2.54%)
Aug 06, 2019 3.050 3.550 3.010 3.150 21,892 -0.02(-0.57%)
Aug 05, 2019 3.060 3.460 3.060 3.168 20,573 -0.04(-1.31%)
Aug 02, 2019 3.200 3.276 3.000 3.210 25,500 +0.01(+0.16%)
Aug 01, 2019 3.560 3.600 3.200 3.205 25,530 -0.37(-10.23%)
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%)
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%)
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.