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 (%)
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%)
Jul 02, 2018 10.15 10.39 10.15 10.34 2,580 +0.18(+1.77%)
Jun 29, 2018 10.50 10.55 9.620 10.16 7,756 -0.39(-3.69%)
Jun 28, 2018 10.65 10.65 10.55 10.55 1,851 +0.06(+0.57%)
Jun 27, 2018 10.20 10.97 10.20 10.49 12,115 +0.49(+4.90%)
Jun 26, 2018 10.30 10.62 9.658 10.00 19,708 +0.44(+4.55%)
Jun 22, 2018 9.565 9.565 9.565 0 +0.24(+2.58%)
Jun 21, 2018 9.460 9.490 9.150 9.324 3,953 +0.07(+0.74%)
Jun 20, 2018 9.350 9.360 9.200 9.256 12,935 +0.18(+1.94%)
Jun 19, 2018 9.604 9.650 9.000 9.080 12,686 -0.24(-2.63%)
Jun 18, 2018 9.285 9.325 9.170 9.325 856 -0.02(-0.21%)
Jun 15, 2018 9.570 9.028 9.345 5,030 -0.23(-2.36%)
Jun 14, 2018 9.589 9.752 9.310 9.570 9,816 +0.23(+2.46%)
Jun 13, 2018 9.510 9.665 9.300 9.340 21,810 +0.09(+0.97%)
Jun 12, 2018 9.280 9.789 9.070 9.250 8,379 +0.00(+0.03%)
Jun 11, 2018 9.300 9.300 8.960 9.248 5,948 -0.11(-1.14%)
Jun 08, 2018 9.320 9.475 8.857 9.354 10,148 -0.04(-0.38%)
Jun 07, 2018 9.440 9.500 8.840 9.390 8,068 +0.22(+2.42%)
Jun 06, 2018 9.300 9.300 9.168 9.168 1,140 +0.17(+1.87%)
Jun 05, 2018 9.231 9.231 8.650 9.000 5,800 +0.34(+3.97%)
Jun 04, 2018 8.800 8.800 8.550 8.656 1,306 -0.35(-3.87%)
Jun 01, 2018 8.840 9.830 8.830 9.005 14,857 +0.10(+1.18%)
May 31, 2018 8.949 9.640 8.810 8.900 31,086 +0.18(+2.01%)
May 30, 2018 8.620 8.725 8.620 8.725 360 +0.10(+1.22%)
May 29, 2018 8.701 8.812 8.150 8.620 12,377 -0.03(-0.35%)
May 25, 2018 8.650 8.650 8.650 0 +0.19(+2.25%)
May 24, 2018 8.976 7.910 8.460 13,328 +0.06(+0.71%)
May 23, 2018 8.250 8.689 8.250 8.400 7,574 -0.55(-6.10%)
May 22, 2018 9.250 9.250 8.860 8.945 2,550 -0.35(-3.81%)
May 21, 2018 9.000 9.458 8.996 9.300 16,672 +0.40(+4.49%)
May 18, 2018 8.981 9.205 8.900 8.900 5,980 +0.25(+2.89%)
May 17, 2018 8.600 8.752 8.368 8.650 14,343 +0.11(+1.26%)
May 16, 2018 8.595 8.595 8.543 8.543 308 +0.03(+0.38%)
May 15, 2018 8.570 8.780 8.500 8.510 12,182 +0.01(+0.12%)
May 14, 2018 8.670 8.950 8.230 8.500 17,640 -0.10(-1.16%)
May 11, 2018 8.758 8.758 8.500 8.600 4,576 -0.15(-1.71%)
May 10, 2018 8.720 9.030 8.585 8.750 16,716 -0.10(-1.11%)
May 09, 2018 8.650 8.956 8.452 8.848 10,760 +0.22(+2.52%)
May 08, 2018 8.670 8.670 8.630 8.630 645 -0.32(-3.57%)
May 07, 2018 9.000 9.110 8.901 8.950 8,509 -0.05(-0.56%)
May 04, 2018 9.070 9.070 8.620 9.000 13,560 -0.20(-2.17%)
May 03, 2018 9.150 9.390 9.050 9.200 19,867 -0.01(-0.13%)
May 02, 2018 9.212 9.212 9.212 9.212 650 -0.19(-2.00%)
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.