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 (%)
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%)
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.