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

Immuron Ltd ADR (NQ: IMRN )

2.640 +0.210 (+8.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Feb 28, 2022 2.900 3.100 2.790 2.900 40,372 -0.08(-2.68%)
Feb 25, 2022 2.910 2.980 2.750 2.980 62,278 +0.09(+3.11%)
Feb 24, 2022 2.780 2.960 2.780 2.890 53,859 -0.04(-1.37%)
Feb 23, 2022 2.960 3.110 2.830 2.930 17,957 +0.02(+0.71%)
Feb 22, 2022 3.110 3.110 2.880 2.909 33,070 -0.25(-7.94%)
Feb 18, 2022 3.160 0 -0.03(-0.94%)
Feb 17, 2022 3.260 3.260 3.050 3.190 120,585 -0.02(-0.62%)
Feb 16, 2022 3.160 3.250 3.150 3.210 13,514 +0.05(+1.58%)
Feb 15, 2022 3.140 3.294 3.138 3.160 7,587 +0.03(+0.96%)
Feb 14, 2022 3.270 3.310 3.120 3.130 23,349 -0.14(-4.28%)
Feb 11, 2022 3.370 3.440 3.265 3.270 49,215 -0.08(-2.39%)
Feb 10, 2022 3.410 3.490 3.300 3.350 33,088 -0.11(-3.18%)
Feb 09, 2022 3.360 3.690 3.360 3.460 46,139 +0.06(+1.76%)
Feb 08, 2022 3.545 3.545 3.360 3.400 52,630 -0.11(-3.13%)
Feb 07, 2022 3.810 3.920 3.390 3.510 104,036 -0.25(-6.65%)
Feb 04, 2022 3.760 4.060 3.704 3.760 81,140 -0.02(-0.53%)
Feb 03, 2022 3.820 3.770 3.780 17,988 -0.01(-0.26%)
Feb 02, 2022 4.050 4.150 3.720 3.790 69,408 -0.38(-9.11%)
Feb 01, 2022 4.120 4.265 3.970 4.170 83,168 +0.05(+1.21%)
Jan 31, 2022 3.790 4.200 4.120 177,623 +0.22(+5.64%)
Jan 28, 2022 3.490 4.200 3.460 3.900 430,500 +0.41(+11.75%)
Jan 27, 2022 3.600 3.790 3.460 3.490 273,375 -0.20(-5.42%)
Jan 26, 2022 3.580 3.800 3.580 3.690 68,358 -0.02(-0.54%)
Jan 25, 2022 3.610 3.760 3.360 3.710 434,449 +0.11(+3.06%)
Jan 24, 2022 3.450 3.750 3.390 3.600 540,563 +0.08(+2.27%)
Jan 21, 2022 3.500 3.625 3.350 3.520 176,228 -0.07(-1.95%)
Jan 20, 2022 3.880 4.300 3.560 3.590 364,401 -0.25(-6.51%)
Jan 19, 2022 4.050 4.059 3.720 3.840 469,434 -0.39(-9.22%)
Jan 18, 2022 3.200 4.400 3.200 4.230 5,551,007 +0.84(+24.78%)
Jan 14, 2022 3.390 0 -0.13(-3.69%)
Jan 13, 2022 3.600 3.678 3.340 3.520 1,808,081 -0.31(-8.09%)
Jan 12, 2022 4.050 4.060 3.470 3.830 46,249,428 +1.21(+46.18%)
Jan 11, 2022 2.520 2.710 2.520 2.620 17,218 +0.07(+2.67%)
Jan 10, 2022 2.560 2.570 2.500 2.552 27,380 -0.06(-2.24%)
Jan 07, 2022 2.630 2.720 2.500 2.610 33,818 -0.05(-1.86%)
Jan 06, 2022 2.820 2.840 2.370 2.660 143,915 -0.27(-9.22%)
Jan 05, 2022 2.760 3.410 2.710 2.930 978,525 +0.23(+8.52%)
Jan 04, 2022 2.624 2.780 2.624 2.700 3,849 +0.09(+3.45%)
Jan 03, 2022 2.520 2.740 2.510 2.610 11,615 +0.11(+4.40%)
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%)
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.