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 (%)
Jan 31, 2018 8.800 11.69 8.313 9.220 67,251 +0.93(+11.22%)
Jan 30, 2018 7.490 7.970 7.220 8.290 104,350 +1.31(+18.77%)
Jan 29, 2018 6.730 7.115 6.730 6.980 1,324 +0.25(+3.71%)
Jan 26, 2018 6.600 6.730 6.600 6.730 923 +0.19(+2.91%)
Jan 25, 2018 6.751 6.780 6.420 6.540 4,562 -0.21(-3.12%)
Jan 24, 2018 6.975 6.975 6.693 6.750 4,536 -0.27(-3.85%)
Jan 23, 2018 6.845 7.020 6.821 7.020 4,934 +0.01(+0.14%)
Jan 22, 2018 7.006 7.030 7.000 7.010 2,781 -0.10(-1.41%)
Jan 19, 2018 7.066 7.110 7.066 7.110 235 +0.08(+1.14%)
Jan 18, 2018 6.936 7.190 6.936 7.030 4,412 +0.13(+1.87%)
Jan 17, 2018 6.940 6.940 6.710 6.901 5,973 -0.15(-2.11%)
Jan 16, 2018 7.700 7.720 7.050 7.050 7,915 -0.40(-5.37%)
Jan 12, 2018 7.450 7.450 7.450 0 +0.42(+5.97%)
Jan 11, 2018 6.600 7.270 6.600 7.030 55,599 +1.23(+21.21%)
Jan 10, 2018 5.700 6.000 5.530 5.800 15,678 +0.24(+4.23%)
Jan 09, 2018 5.610 5.769 5.550 5.565 2,393 +0.13(+2.48%)
Jan 08, 2018 5.370 5.610 5.370 5.430 4,882 +0.02(+0.37%)
Jan 05, 2018 5.170 5.904 5.160 5.410 10,210 -0.03(-0.55%)
Jan 04, 2018 5.650 5.650 5.190 5.440 10,531 -0.06(-1.09%)
Jan 03, 2018 5.450 5.700 5.380 5.500 16,532 +0.20(+3.77%)
Jan 02, 2018 5.320 5.670 5.150 5.300 3,446 +0.01(+0.19%)
Dec 29, 2017 5.290 5.290 5.290 0 +0.11(+2.12%)
Dec 28, 2017 5.300 5.520 5.000 5.180 8,684 -0.04(-0.77%)
Dec 27, 2017 5.200 5.400 5.032 5.220 12,375 -0.13(-2.43%)
Dec 26, 2017 5.400 5.545 5.224 5.350 5,403 +0.25(+4.90%)
Dec 22, 2017 5.080 5.400 5.080 5.100 1,003 -0.20(-3.83%)
Dec 21, 2017 4.880 5.303 4.815 5.303 4,748 +0.13(+2.58%)
Dec 20, 2017 5.150 5.210 5.040 5.170 6,067 +0.13(+2.58%)
Dec 19, 2017 5.390 5.390 5.040 5.040 4,329 -0.34(-6.32%)
Dec 18, 2017 5.124 5.868 5.124 5.380 10,800 -0.06(-1.10%)
Dec 15, 2017 5.417 5.450 5.417 5.440 3,672 +0.32(+6.25%)
Dec 13, 2017 5.120 5.120 5.120 10 -0.05(-0.97%)
Dec 12, 2017 4.990 5.488 4.990 5.170 10,884 -0.08(-1.52%)
Dec 11, 2017 5.100 5.143 5.060 5.250 5,409 -0.22(-4.02%)
Dec 08, 2017 4.910 5.470 4.910 5.470 11,443 +0.40(+7.89%)
Dec 07, 2017 5.000 5.330 4.860 5.070 3,816 +0.20(+4.11%)
Dec 05, 2017 4.870 4.870 4.870 243 +0.01(+0.21%)
Dec 04, 2017 5.152 5.196 4.860 4.860 3,040 -0.20(-3.95%)
Dec 01, 2017 5.050 5.189 4.950 5.060 4,390 +0.03(+0.60%)
Nov 30, 2017 5.100 5.204 5.030 5.030 27,457 -0.07(-1.37%)
Nov 29, 2017 5.060 5.100 5.007 5.100 2,496 -0.10(-1.92%)
Nov 28, 2017 5.020 5.250 4.960 5.200 7,351 -0.05(-0.95%)
Nov 27, 2017 5.250 5.250 5.220 5.250 4,222 +0.11(+2.14%)
Nov 24, 2017 5.340 5.340 5.000 5.140 3,234 -0.03(-0.58%)
Nov 22, 2017 5.170 5.170 5.170 5.170 186 -0.04(-0.77%)
Nov 21, 2017 5.400 5.470 5.210 5.210 11,153 -0.25(-4.57%)
Nov 20, 2017 5.440 5.607 5.178 5.460 6,955 +0.17(+3.21%)
Nov 17, 2017 5.280 5.780 5.150 5.290 18,045 -0.22(-3.94%)
Nov 16, 2017 5.250 5.507 5.230 5.507 1,329 +0.26(+4.90%)
Nov 15, 2017 5.220 5.689 5.210 5.250 3,664 -0.51(-8.82%)
Nov 14, 2017 5.270 5.860 5.270 5.758 2,829 +0.24(+4.31%)
Nov 13, 2017 5.680 5.680 5.510 5.520 933 -0.28(-4.83%)
Nov 10, 2017 5.850 5.940 5.800 5.800 2,350 +0.03(+0.52%)
Nov 09, 2017 6.000 6.330 5.770 5.770 3,913 +0.04(+0.70%)
Nov 08, 2017 5.820 6.190 5.650 5.730 19,249 +0.13(+2.32%)
Nov 07, 2017 5.809 5.820 5.600 5.600 1,753 -0.12(-2.10%)
Nov 06, 2017 5.780 6.012 5.700 5.720 9,967 +0.22(+4.00%)
Nov 03, 2017 5.571 5.573 5.226 5.500 16,808 -0.19(-3.34%)
Nov 02, 2017 5.378 5.690 5.378 5.690 768 +0.02(+0.35%)
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.