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, 2018 8.676 8.676 8.410 8.410 4,055 -0.61(-6.76%)
Feb 27, 2018 10.20 10.20 9.000 9.020 12,387 -0.98(-9.80%)
Feb 26, 2018 9.810 10.86 9.810 10.00 40,291 +0.30(+3.09%)
Feb 23, 2018 9.500 9.750 9.201 9.700 8,161 +0.76(+8.54%)
Feb 22, 2018 8.772 8.940 8.570 8.936 6,898 +0.51(+6.11%)
Feb 21, 2018 8.150 8.750 8.150 8.422 12,622 +0.64(+8.25%)
Feb 20, 2018 7.780 7.780 7.780 7.780 200 -0.23(-2.90%)
Feb 16, 2018 8.012 8.012 8.012 0 +0.32(+4.10%)
Feb 15, 2018 7.610 7.800 7.849 7.697 8,917 -0.15(-1.94%)
Feb 14, 2018 7.850 7.961 7.849 7.849 595 -0.09(-1.14%)
Feb 13, 2018 7.990 8.000 7.870 7.940 8,455 +0.43(+5.73%)
Feb 12, 2018 7.730 7.760 7.280 7.510 13,323 -0.03(-0.40%)
Feb 09, 2018 7.450 8.090 7.300 7.540 12,236 +0.34(+4.72%)
Feb 08, 2018 7.250 7.400 7.100 7.200 3,903 -0.46(-6.01%)
Feb 07, 2018 7.510 7.661 7.510 7.660 4,003 +0.23(+3.09%)
Feb 06, 2018 7.070 7.684 7.050 7.430 8,849 -0.17(-2.24%)
Feb 05, 2018 8.030 8.500 7.690 7.600 6,645 -0.45(-5.59%)
Feb 02, 2018 8.300 8.550 7.360 8.050 18,719 -0.55(-6.40%)
Feb 01, 2018 9.000 9.750 8.551 8.600 27,268 -0.62(-6.72%)
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%)
Nov 01, 2017 5.090 5.780 5.090 5.670 16,450 +0.44(+8.50%)
Oct 31, 2017 5.300 5.696 4.730 5.226 4,173 -0.36(-6.51%)
Oct 30, 2017 4.760 5.590 4.750 5.590 17,317 +0.53(+10.47%)
Oct 27, 2017 5.115 5.130 5.000 5.060 1,886 -0.09(-1.75%)
Oct 26, 2017 5.175 5.175 4.970 5.150 19,393 +0.15(+3.00%)
Oct 25, 2017 4.920 5.000 4.900 5.000 3,777 -0.10(-1.96%)
Oct 24, 2017 5.138 5.220 5.077 5.100 2,873 -0.17(-3.30%)
Oct 23, 2017 5.250 5.290 5.123 5.274 2,701 +0.02(+0.46%)
Oct 20, 2017 5.380 5.380 5.250 5.250 1,875 +0.15(+2.94%)
Oct 19, 2017 5.095 5.439 4.750 5.100 7,820 -0.39(-7.10%)
Oct 18, 2017 5.300 5.779 5.200 5.490 27,568 +0.46(+9.15%)
Oct 17, 2017 5.010 5.510 4.940 5.030 3,835 +0.10(+2.03%)
Oct 13, 2017 4.930 4.930 4.930 0 -0.20(-3.91%)
Oct 12, 2017 5.131 5.131 5.131 5.131 459 -0.02(-0.37%)
Oct 11, 2017 5.125 5.279 5.120 5.150 4,756 +0.20(+4.04%)
Oct 10, 2017 5.180 5.190 4.950 4.950 6,990 -0.24(-4.66%)
Oct 09, 2017 5.100 5.192 5.050 5.192 1,898 +0.08(+1.60%)
Oct 06, 2017 5.500 5.548 5.110 5.110 3,211 -0.31(-5.80%)
Oct 05, 2017 5.400 5.424 5.350 5.424 2,460 +0.17(+3.32%)
Oct 04, 2017 5.000 5.280 4.698 5.250 10,945 -0.05(-0.94%)
Oct 03, 2017 5.200 5.300 5.192 5.300 1,800 +0.13(+2.44%)
Oct 02, 2017 5.120 5.350 5.110 5.174 4,085 -0.09(-1.63%)
Sep 29, 2017 5.110 5.313 5.100 5.260 2,070 +0.04(+0.77%)
Sep 27, 2017 5.220 5.220 5.220 0 -0.18(-3.33%)
Sep 26, 2017 5.630 5.850 5.230 5.400 16,921 -0.15(-2.70%)
Sep 25, 2017 5.958 6.250 5.550 5.550 26,337 -0.40(-6.72%)
Sep 22, 2017 6.180 6.320 5.950 5.950 16,350 -0.16(-2.62%)
Sep 21, 2017 6.170 6.200 6.110 6.110 9,554 +0.04(+0.66%)
Sep 20, 2017 5.950 6.230 5.810 6.070 36,957 -0.16(-2.57%)
Sep 19, 2017 6.100 6.230 5.950 6.230 7,053 +0.48(+8.35%)
Sep 18, 2017 5.960 6.380 5.560 5.750 12,526 -0.04(-0.69%)
Sep 15, 2017 5.570 5.840 5.546 5.790 9,650 -0.09(-1.53%)
Sep 14, 2017 5.728 6.212 5.728 5.880 9,575 +0.09(+1.55%)
Sep 13, 2017 6.000 6.500 5.600 5.790 9,678 +0.19(+3.44%)
Sep 12, 2017 5.752 5.940 5.596 5.597 6,954 +0.10(+1.77%)
Sep 11, 2017 5.540 5.662 5.446 5.500 12,692 +0.05(+0.92%)
Sep 08, 2017 5.683 5.683 5.334 5.450 7,337 -0.21(-3.68%)
Sep 07, 2017 5.445 5.672 5.420 5.658 3,529 +0.16(+2.88%)
Sep 06, 2017 6.060 6.200 5.500 5.500 11,806 -0.99(-15.25%)
Sep 05, 2017 6.000 6.500 5.880 6.490 32,127 +0.49(+8.17%)
Sep 01, 2017 6.230 6.230 5.950 6.000 12,000 -0.44(-6.83%)
Aug 31, 2017 6.400 6.500 5.800 6.440 4,641 +0.57(+9.71%)
Aug 29, 2017 5.870 5.870 5.870 0 -0.01(-0.17%)
Aug 28, 2017 6.050 6.157 5.650 5.880 31,686 -0.07(-1.18%)
Aug 25, 2017 6.010 6.450 5.701 5.950 10,200 -0.14(-2.30%)
Aug 24, 2017 6.200 6.500 5.962 6.090 18,090 -0.27(-4.25%)
Aug 23, 2017 5.550 6.360 5.550 6.360 16,534 +0.91(+16.70%)
Aug 22, 2017 5.250 6.350 5.250 5.450 29,600 +0.04(+0.67%)
Aug 21, 2017 5.250 5.450 5.250 5.414 1,567 +0.16(+3.12%)
Aug 18, 2017 5.250 5.250 5.250 5.250 100 -0.45(-7.89%)
Aug 17, 2017 5.700 5.750 5.700 5.700 3,129 +0.06(+1.06%)
Aug 16, 2017 5.500 5.720 5.500 5.640 8,841 +0.36(+6.82%)
Aug 15, 2017 5.160 5.280 5.160 5.280 483 +0.00(+0.00%)
Aug 14, 2017 5.340 5.350 5.210 5.280 9,259 -0.09(-1.68%)
Aug 11, 2017 5.210 5.484 4.940 5.370 2,510 +0.12(+2.29%)
Aug 10, 2017 4.950 5.250 4.592 5.250 3,715 +0.25(+5.00%)
Aug 09, 2017 5.100 5.200 4.740 5.000 9,894 -0.15(-2.91%)
Aug 08, 2017 5.700 5.700 5.030 5.150 8,377 +0.14(+2.79%)
Aug 07, 2017 5.460 5.770 4.470 5.010 1,005 -0.49(-8.91%)
Aug 04, 2017 5.500 5.500 5.500 5.500 1,203 +0.00(+0.00%)
Aug 03, 2017 5.500 5.880 5.500 5.500 2,574 +0.20(+3.77%)
Aug 02, 2017 5.750 5.750 4.990 5.300 13,952 -0.51(-8.78%)
Aug 01, 2017 5.800 5.850 5.400 5.810 11,044 +0.09(+1.57%)
Jul 31, 2017 6.150 6.173 5.700 5.720 12,040 -0.38(-6.23%)
Jul 28, 2017 5.980 6.130 5.891 6.100 2,222 +0.10(+1.67%)
Jul 27, 2017 6.210 6.393 6.000 6.000 7,216 -0.40(-6.25%)
Jul 26, 2017 6.350 6.420 6.300 6.400 5,969 +0.08(+1.28%)
Jul 25, 2017 6.500 6.500 6.300 6.319 6,706 -0.17(-2.64%)
Jul 24, 2017 6.070 6.500 6.070 6.490 7,434 +0.47(+7.84%)
Jul 21, 2017 5.960 6.130 5.900 6.018 3,337 -0.32(-5.11%)
Jul 20, 2017 6.342 6.342 6.342 6.342 216 +0.04(+0.62%)
Jul 19, 2017 6.360 6.360 6.200 6.303 2,859 -0.20(-3.03%)
Jul 18, 2017 6.400 6.790 6.350 6.500 12,184 +0.10(+1.56%)
Jul 17, 2017 6.290 6.540 5.805 6.400 15,294 +0.06(+0.95%)
Jul 14, 2017 6.230 6.420 5.700 6.340 21,310 +0.55(+9.50%)
Jul 13, 2017 6.250 6.610 5.470 5.790 21,972 -0.28(-4.61%)
Jul 12, 2017 6.900 7.500 5.770 6.070 25,956 -0.91(-13.04%)
Jul 11, 2017 7.350 7.766 6.630 6.980 24,228 -0.42(-5.68%)
Jul 10, 2017 8.200 8.450 6.595 7.400 49,716 -0.94(-11.27%)
Jul 07, 2017 8.490 8.547 8.258 8.340 8,951 -0.12(-1.42%)
Jul 06, 2017 8.300 8.460 8.254 8.460 10,906 -0.23(-2.65%)
Jul 05, 2017 8.350 8.800 8.330 8.690 16,900 +0.21(+2.48%)
Jul 03, 2017 9.200 9.200 8.180 8.480 9,580 -0.12(-1.40%)
Jun 30, 2017 8.520 8.619 8.520 8.600 12,634 +0.10(+1.18%)
Jun 29, 2017 8.270 8.590 8.112 8.500 20,125 +0.20(+2.41%)
Jun 28, 2017 8.630 8.766 8.120 8.300 18,686 +0.01(+0.12%)
Jun 27, 2017 8.240 8.350 8.137 8.290 6,300 -0.03(-0.36%)
Jun 26, 2017 8.690 8.699 8.201 8.320 6,442 -0.33(-3.82%)
Jun 23, 2017 8.480 8.682 8.290 8.650 28,978 +0.34(+4.09%)
Jun 22, 2017 8.500 8.700 8.150 8.310 28,436 -0.29(-3.37%)
Jun 21, 2017 8.700 9.160 8.130 8.600 45,192 -0.51(-5.60%)
Jun 20, 2017 9.790 10.00 8.610 9.110 109,612 -0.67(-6.85%)
Jun 19, 2017 8.270 9.910 8.250 9.780 326,710 +1.23(+14.39%)
Jun 16, 2017 8.280 8.900 8.250 8.550 137,723 +0.20(+2.33%)
Jun 15, 2017 7.660 8.500 7.660 8.355 25,593 +0.36(+4.44%)
Jun 14, 2017 8.500 8.500 7.750 8.000 28,403 +0.10(+1.27%)
Jun 13, 2017 8.600 8.600 7.800 7.900 46,519 -0.80(-9.20%)
Jun 12, 2017 8.450 8.700 8.150 8.700 39,225 +0.34(+4.13%)
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.