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 (%)
Aug 31, 2020 9.020 9.270 8.920 9.150 95,460 +0.08(+0.88%)
Aug 28, 2020 8.960 9.100 8.775 9.070 72,300 -0.01(-0.11%)
Aug 27, 2020 9.200 9.450 8.910 9.080 71,927 -0.09(-0.98%)
Aug 26, 2020 9.370 9.590 9.150 9.170 57,320 -0.20(-2.13%)
Aug 25, 2020 9.210 9.690 9.210 9.370 99,539 +0.04(+0.43%)
Aug 24, 2020 9.780 9.930 8.880 9.330 273,051 -0.72(-7.16%)
Aug 21, 2020 10.00 10.20 9.670 10.05 365,000 -0.18(-1.76%)
Aug 20, 2020 10.55 10.59 10.15 10.23 295,387 -0.46(-4.30%)
Aug 19, 2020 10.86 11.22 10.54 10.69 222,777 -0.21(-1.93%)
Aug 18, 2020 10.75 11.50 10.31 10.90 619,677 +0.15(+1.40%)
Aug 17, 2020 10.90 10.99 10.10 10.75 385,283 -0.33(-2.98%)
Aug 14, 2020 10.13 11.10 9.800 11.08 635,100 +0.94(+9.27%)
Aug 13, 2020 9.960 10.38 9.960 10.14 254,142 +0.05(+0.50%)
Aug 12, 2020 10.22 10.67 9.740 10.09 293,892 -0.15(-1.46%)
Aug 11, 2020 10.95 11.14 10.05 10.24 282,251 -0.79(-7.16%)
Aug 10, 2020 10.96 11.18 10.80 11.03 193,629 +0.06(+0.55%)
Aug 07, 2020 11.00 11.74 10.70 10.97 510,100 -0.17(-1.53%)
Aug 06, 2020 11.50 11.57 10.86 11.14 395,332 +0.19(+1.74%)
Aug 05, 2020 10.08 11.94 10.01 10.95 1,059,340 +0.63(+6.10%)
Aug 04, 2020 9.980 10.50 9.910 10.32 311,695 +0.42(+4.24%)
Aug 03, 2020 9.850 10.29 9.450 9.900 294,372 -0.11(-1.10%)
Jul 31, 2020 10.45 10.65 9.820 10.01 234,800 -0.64(-6.01%)
Jul 30, 2020 10.97 11.16 10.25 10.65 395,470 -0.87(-7.55%)
Jul 29, 2020 11.36 12.00 10.65 11.52 778,358 +0.55(+5.01%)
Jul 28, 2020 11.05 11.67 10.93 10.97 313,927 -0.48(-4.19%)
Jul 27, 2020 12.34 12.68 11.00 11.45 887,107 -1.43(-11.10%)
Jul 24, 2020 13.55 14.15 12.28 12.88 1,172,700 -1.02(-7.34%)
Jul 23, 2020 13.50 15.39 12.78 13.90 2,897,044 +1.21(+9.54%)
Jul 22, 2020 14.00 14.20 12.11 12.69 2,219,329 -2.12(-14.31%)
Jul 21, 2020 19.59 21.30 13.90 14.81 26,562,192 +4.40(+42.27%)
Jul 20, 2020 10.50 19.53 10.13 10.41 67,750,216 +4.04(+63.42%)
Jul 17, 2020 6.130 6.650 5.910 6.370 61,100 +0.22(+3.58%)
Jul 16, 2020 6.700 6.870 6.150 6.150 128,854 -0.46(-6.96%)
Jul 15, 2020 5.860 7.450 5.860 6.610 430,090 +0.60(+9.98%)
Jul 14, 2020 5.730 6.460 5.510 6.010 153,374 +0.13(+2.21%)
Jul 13, 2020 6.500 6.700 5.670 5.880 347,098 -0.60(-9.26%)
Jul 10, 2020 6.530 6.700 6.450 6.480 129,400 -0.19(-2.85%)
Jul 09, 2020 7.150 7.260 6.440 6.670 217,415 -0.55(-7.62%)
Jul 08, 2020 7.220 7.300 7.100 7.220 53,374 -0.02(-0.28%)
Jul 07, 2020 7.050 7.570 7.000 7.240 141,124 -0.02(-0.28%)
Jul 06, 2020 7.460 7.630 7.100 7.260 67,442 -0.08(-1.09%)
Jul 02, 2020 7.600 7.790 7.320 7.340 176,700 -0.16(-2.13%)
Jul 01, 2020 7.470 7.900 7.330 7.500 132,024 +0.07(+0.94%)
Jun 30, 2020 7.460 7.740 7.320 7.430 149,514 +0.01(+0.13%)
Jun 29, 2020 8.000 8.020 7.300 7.420 191,237 -0.69(-8.51%)
Jun 26, 2020 8.200 8.400 8.000 8.110 152,300 -0.31(-3.68%)
Jun 25, 2020 8.530 8.800 8.190 8.420 334,891 -0.06(-0.71%)
Jun 24, 2020 8.420 8.900 8.190 8.480 220,691 +0.18(+2.17%)
Jun 23, 2020 8.620 8.630 8.080 8.300 178,613 -0.34(-3.94%)
Jun 22, 2020 8.260 8.950 8.260 8.640 425,082 -0.74(-7.89%)
Jun 19, 2020 10.71 12.78 9.010 9.380 4,730,000 +1.63(+21.03%)
Jun 18, 2020 8.180 8.220 7.670 7.750 252,915 -0.47(-5.72%)
Jun 17, 2020 9.100 9.200 7.990 8.220 528,764 -1.18(-12.55%)
Jun 16, 2020 8.810 9.440 8.750 9.400 783,480 -0.20(-2.08%)
Jun 15, 2020 9.300 11.04 8.850 9.600 3,286,125 +1.02(+11.89%)
Jun 12, 2020 7.550 15.60 7.550 8.580 19,633,400 +1.68(+24.35%)
Jun 11, 2020 7.240 8.400 6.620 6.900 1,096,236 -2.98(-30.16%)
Jun 10, 2020 12.71 16.19 9.550 9.880 4,749,262 -10.12(-50.60%)
Jun 09, 2020 10.00 28.99 6.600 20.00 75,643,200 +17.90(+852.34%)
Jun 08, 2020 2.010 2.200 2.010 2.100 1,949 +0.02(+0.97%)
Jun 05, 2020 2.060 2.100 2.060 2.080 7,300 -0.06(-2.68%)
Jun 04, 2020 2.130 2.205 2.120 2.137 1,575 -0.02(-1.13%)
Jun 03, 2020 2.170 2.170 2.020 2.162 2,399 +0.19(+9.73%)
Jun 02, 2020 2.000 2.168 1.920 1.970 4,444 -0.08(-3.90%)
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.