Skip to main content

Immuron Ltd ADR (NQ: IMRN )

1.820 -0.060 (-3.19%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 2.040 2.100 2.000 2.100 1,168 +0.13(+6.60%)
May 30, 2023 2.040 2.040 1.900 1.970 15,342 +0.02(+1.02%)
May 26, 2023 1.850 2.050 1.850 1.950 22,258 +0.07(+3.73%)
May 25, 2023 1.880 1.950 1.880 1.880 38,671 -0.01(-0.53%)
May 24, 2023 1.880 1.982 1.880 1.890 16,241 -0.04(-2.07%)
May 23, 2023 1.940 2.001 1.880 1.930 12,713 -0.10(-4.93%)
May 22, 2023 2.190 2.190 1.940 2.030 21,310 -0.04(-1.93%)
May 19, 2023 2.110 2.193 2.070 2.070 22,765 -0.16(-7.17%)
May 18, 2023 2.290 2.290 2.061 2.230 12,197 -0.06(-2.62%)
May 17, 2023 2.390 2.390 2.200 2.290 8,857 -0.08(-3.38%)
May 16, 2023 2.240 2.470 2.161 2.370 35,316 +0.13(+5.80%)
May 15, 2023 2.260 2.320 2.150 2.240 28,808 +0.02(+0.90%)
May 12, 2023 2.370 2.490 2.110 2.220 93,485 -0.28(-11.20%)
May 11, 2023 2.630 2.635 2.400 2.500 56,251 -0.13(-4.94%)
May 10, 2023 2.660 2.700 2.536 2.630 154,769 +0.04(+1.54%)
May 09, 2023 2.500 2.824 2.400 2.590 458,914 -0.09(-3.36%)
May 08, 2023 2.950 3.390 2.350 2.680 21,376,576 +0.81(+43.32%)
May 05, 2023 1.990 2.000 1.570 1.870 8,867 -0.05(-2.60%)
May 04, 2023 2.060 2.060 1.890 1.920 1,590 -0.15(-7.05%)
May 03, 2023 2.100 2.100 1.840 2.066 7,325 +0.16(+8.49%)
May 02, 2023 2.010 2.100 1.800 1.904 13,048 -0.21(-9.76%)
May 01, 2023 2.030 2.110 2.030 2.110 1,506 -0.01(-0.47%)
Apr 28, 2023 1.990 2.130 1.990 2.120 1,949 -0.09(-4.07%)
Apr 27, 2023 2.230 2.230 1.930 2.210 5,504 +0.29(+15.36%)
Apr 26, 2023 2.260 2.260 1.916 1.916 6,248 -0.21(-10.06%)
Apr 25, 2023 2.330 2.330 1.950 2.130 17,067 -0.02(-0.93%)
Apr 24, 2023 2.030 2.311 2.030 2.150 20,419 +0.05(+2.38%)
Apr 21, 2023 2.040 2.150 2.038 2.100 1,049 -0.02(-0.94%)
Apr 20, 2023 2.040 2.270 2.040 2.120 2,755 +0.14(+6.89%)
Apr 19, 2023 2.070 2.070 1.983 1.983 8,655 -0.24(-10.65%)
Apr 18, 2023 1.890 2.220 1.890 2.220 6,260 +0.24(+12.12%)
Apr 17, 2023 1.890 2.030 1.890 1.980 4,098 -0.12(-5.50%)
Apr 14, 2023 1.920 2.113 1.900 2.095 5,834 +0.04(+1.71%)
Apr 13, 2023 2.100 2.140 2.015 2.060 6,922 +0.02(+0.98%)
Apr 12, 2023 2.040 2.040 2.040 2.040 430 +0.08(+3.83%)
Apr 11, 2023 1.870 2.050 1.870 1.965 3,079 +0.03(+1.80%)
Apr 10, 2023 1.790 2.121 1.790 1.930 3,240 -0.00(-0.21%)
Apr 06, 2023 1.938 2.390 1.810 1.934 24,107 +0.03(+1.79%)
Apr 05, 2023 1.810 1.900 1.755 1.900 1,618 -0.10(-5.00%)
Apr 04, 2023 1.925 2.000 1.925 2.000 288 +0.13(+6.95%)
Apr 03, 2023 2.043 2.043 1.870 1.870 2,359 -0.00(-0.27%)
Mar 31, 2023 1.980 1.980 1.770 1.875 9,422 +0.04(+2.18%)
Mar 30, 2023 1.893 1.893 1.730 1.835 2,715 -0.02(-0.81%)
Mar 29, 2023 2.000 2.000 1.820 1.850 3,234 -0.29(-13.55%)
Mar 28, 2023 1.710 2.140 1.710 2.140 4,802 +0.32(+17.89%)
Mar 27, 2023 1.713 1.880 1.713 1.815 2,754 -0.09(-4.96%)
Mar 24, 2023 1.910 1.910 1.910 1.910 280 +0.06(+3.24%)
Mar 23, 2023 1.850 1.850 1.850 1.850 443 -0.10(-5.00%)
Mar 22, 2023 1.947 1.947 1.947 1.947 1,033 +0.04(+1.96%)
Mar 21, 2023 1.800 1.910 1.800 1.910 2,021 +0.02(+1.29%)
Mar 20, 2023 1.770 1.886 1.770 1.886 5,598 -0.00(-0.23%)
Mar 17, 2023 1.820 1.895 1.816 1.890 10,178 -0.07(-3.50%)
Mar 16, 2023 1.950 1.958 1.750 1.958 3,069 +0.09(+4.73%)
Mar 15, 2023 1.930 1.930 1.840 1.870 2,434 -0.02(-1.06%)
Mar 14, 2023 1.820 1.890 1.806 1.890 3,676 +0.02(+1.07%)
Mar 13, 2023 1.970 2.030 1.845 1.870 2,265 +0.06(+3.34%)
Mar 10, 2023 1.935 1.935 1.810 1.810 1,076 -0.09(-4.76%)
Mar 09, 2023 1.970 1.970 1.850 1.900 8,697 -0.08(-4.14%)
Mar 08, 2023 2.040 2.040 1.802 1.982 1,182 -0.06(-2.75%)
Mar 07, 2023 2.010 2.040 1.911 2.038 4,925 +0.13(+7.05%)
Mar 06, 2023 1.910 1.980 1.904 1.904 3,005 -0.07(-3.61%)
Mar 03, 2023 2.020 2.020 1.760 1.975 6,255 +0.01(+0.51%)
Mar 02, 2023 1.938 2.010 1.931 1.965 854 -0.03(-1.39%)
Mar 01, 2023 1.993 1.993 1.993 1.993 581 +0.03(+1.67%)
Feb 28, 2023 1.780 1.975 1.780 1.960 5,829 -0.06(-2.98%)
Feb 27, 2023 1.870 2.020 1.860 2.020 4,641 -0.00(-0.25%)
Feb 24, 2023 2.030 2.040 2.000 2.025 5,200 +0.02(+0.75%)
Feb 23, 2023 1.990 2.010 1.990 2.010 305 +0.04(+2.03%)
Feb 22, 2023 2.000 2.020 1.928 1.970 8,468 -0.03(-1.50%)
Feb 21, 2023 2.185 2.185 2.000 2.000 1,680 -0.05(-2.44%)
Feb 17, 2023 2.100 2.100 2.010 2.050 2,676 -0.05(-2.38%)
Feb 16, 2023 2.100 2.100 2.100 2.100 254 +0.10(+4.99%)
Feb 15, 2023 2.020 2.020 2.000 2.000 3,025 -0.01(-0.37%)
Feb 14, 2023 2.060 2.080 1.980 2.008 11,420 +0.04(+2.18%)
Feb 13, 2023 1.960 1.980 1.850 1.965 14,670 -0.02(-0.77%)
Feb 10, 2023 2.050 2.057 1.960 1.980 9,506 -0.02(-1.25%)
Feb 09, 2023 2.070 2.140 1.985 2.005 12,033 -0.01(-0.29%)
Feb 08, 2023 2.100 2.129 2.000 2.011 13,285 +0.00(+0.14%)
Feb 07, 2023 2.030 2.070 2.001 2.008 8,266 -0.07(-3.47%)
Feb 06, 2023 2.090 2.210 2.080 2.080 5,714 +0.00(+0.01%)
Feb 03, 2023 2.190 2.190 2.060 2.080 2,571 -0.02(-0.96%)
Feb 02, 2023 2.120 2.220 2.100 2.100 1,083 +0.00(+0.00%)
Feb 01, 2023 2.200 2.200 2.033 2.100 12,087 -0.19(-8.30%)
Jan 31, 2023 2.180 2.340 2.000 2.290 76,710 +0.19(+9.15%)
Jan 30, 2023 2.130 2.350 2.090 2.098 111,075 -0.16(-7.16%)
Jan 27, 2023 2.200 2.260 2.127 2.260 8,292 +0.14(+6.60%)
Jan 26, 2023 2.170 2.250 2.110 2.120 33,268 -0.10(-4.72%)
Jan 25, 2023 2.180 2.300 2.110 2.225 89,525 +0.08(+3.49%)
Jan 24, 2023 2.140 2.225 2.100 2.150 3,567 -0.04(-1.83%)
Jan 23, 2023 2.320 2.340 2.160 2.190 8,749 +0.07(+3.30%)
Jan 20, 2023 2.060 2.230 2.060 2.120 5,123 -0.00(-0.23%)
Jan 19, 2023 2.140 2.260 2.120 2.125 18,110 +0.02(+0.71%)
Jan 18, 2023 2.070 2.150 2.010 2.110 4,906 +0.04(+1.87%)
Jan 17, 2023 2.220 2.220 2.050 2.071 20,800 +0.07(+3.56%)
Jan 13, 2023 2.030 2.220 2.000 2.000 21,714 -0.08(-4.08%)
Jan 12, 2023 2.150 2.150 2.050 2.085 1,773 -0.06(-3.02%)
Jan 11, 2023 2.090 2.210 2.029 2.150 8,240 +0.03(+1.42%)
Jan 10, 2023 2.080 2.150 2.050 2.120 22,905 +0.10(+4.95%)
Jan 09, 2023 1.980 2.160 1.960 2.020 39,714 +0.07(+3.59%)
Jan 06, 2023 2.100 2.100 1.910 1.950 17,409 -0.11(-5.34%)
Jan 05, 2023 2.120 2.190 2.010 2.060 19,623 -0.10(-4.55%)
Jan 04, 2023 2.190 2.307 2.100 2.158 26,336 -0.03(-1.45%)
Jan 03, 2023 2.080 2.250 2.080 2.190 26,815 +0.11(+5.29%)
Dec 30, 2022 2.280 2.280 1.992 2.080 71,590 -0.27(-11.49%)
Dec 29, 2022 2.610 2.690 2.350 2.350 206,432 -0.20(-7.84%)
Dec 28, 2022 2.250 2.740 2.190 2.550 450,493 +0.23(+9.91%)
Dec 27, 2022 1.840 2.690 1.790 2.320 1,339,957 +0.41(+21.47%)
Dec 23, 2022 2.290 2.850 1.860 1.910 18,712,938 +0.30(+18.63%)
Dec 22, 2022 1.730 1.750 1.390 1.610 56,697 -0.33(-16.89%)
Dec 21, 2022 1.940 1.937 1.937 1.937 1,443 +0.14(+7.62%)
Dec 20, 2022 2.007 2.050 1.800 1.800 1,341 -0.22(-10.89%)
Dec 19, 2022 2.390 2.390 1.920 2.020 26,176 +0.04(+2.02%)
Dec 16, 2022 1.960 1.980 1.960 1.980 3,902 +0.03(+1.68%)
Dec 15, 2022 2.020 2.020 1.947 1.947 1,500 -0.17(-8.01%)
Dec 14, 2022 2.120 2.120 2.117 2.117 634 -0.01(-0.62%)
Dec 13, 2022 2.230 2.230 2.020 2.130 1,055 +0.09(+4.62%)
Dec 08, 2022 2.036 405 +0.02(+0.79%)
Dec 07, 2022 2.190 2.190 1.880 2.020 31,320 -0.13(-6.05%)
Dec 06, 2022 2.235 2.235 2.150 2.150 2,096 -0.01(-0.46%)
Dec 05, 2022 2.160 2.275 2.100 2.160 9,016 +0.14(+6.93%)
Dec 02, 2022 2.040 2.100 2.020 2.020 1,442 +0.02(+1.00%)
Dec 01, 2022 2.020 2.100 2.000 2.000 10,359 -0.09(-4.31%)
Nov 30, 2022 1.989 2.090 1.966 2.090 2,138 +0.09(+4.50%)
Nov 29, 2022 2.000 2.080 1.980 2.000 1,129 +0.03(+1.54%)
Nov 28, 2022 1.970 2.060 1.960 1.970 2,405 -0.00(-0.02%)
Nov 25, 2022 2.050 2.055 1.960 1.970 2,076 +0.02(+1.03%)
Nov 23, 2022 1.910 1.950 1.910 1.950 2,173 +0.10(+5.40%)
Nov 22, 2022 1.980 1.980 1.850 1.850 484 -0.05(-2.63%)
Nov 18, 2022 1.900 138 -0.12(-6.17%)
Nov 17, 2022 2.004 2.025 2.000 2.025 6,568 +0.02(+1.17%)
Nov 16, 2022 2.010 2.030 2.000 2.002 3,790 -0.01(-0.42%)
Nov 15, 2022 1.870 2.010 1.870 2.010 1,343 +0.14(+7.49%)
Nov 14, 2022 1.880 2.082 1.860 1.870 947 -0.01(-0.53%)
Nov 11, 2022 1.920 1.920 1.830 1.880 3,331 +0.02(+1.08%)
Nov 10, 2022 1.860 1.860 1.860 1.860 818 +0.03(+1.64%)
Nov 09, 2022 1.817 1.956 1.810 1.830 9,092 -0.08(-4.19%)
Nov 08, 2022 1.950 1.950 1.910 1.910 915 -0.05(-2.30%)
Nov 07, 2022 1.880 1.955 1.800 1.955 1,721 +0.14(+7.67%)
Nov 04, 2022 1.950 1.960 1.800 1.816 3,975 -0.16(-7.99%)
Nov 03, 2022 1.850 1.974 1.800 1.974 6,406 -0.07(-3.26%)
Nov 01, 2022 2.040 55 +0.09(+4.62%)
Oct 31, 2022 1.870 1.950 1.760 1.950 877 -0.02(-1.02%)
Oct 28, 2022 1.880 2.059 1.880 1.970 1,814 +0.05(+2.60%)
Oct 26, 2022 1.920 172 +0.00(+0.00%)
Oct 25, 2022 1.860 1.982 1.860 1.920 11,526 +0.01(+0.52%)
Oct 24, 2022 1.910 28 +0.07(+4.09%)
Oct 21, 2022 2.030 2.030 1.690 1.835 5,138 -0.11(-5.90%)
Oct 20, 2022 2.040 2.060 1.950 1.950 1,738 -0.11(-5.34%)
Oct 18, 2022 2.060 29 +0.01(+0.49%)
Oct 17, 2022 2.050 2.050 2.050 2.050 695 +0.01(+0.49%)
Oct 14, 2022 2.040 2.040 2.040 2.040 557 -0.04(-2.10%)
Oct 13, 2022 2.000 2.128 2.000 2.084 2,679 +0.10(+5.24%)
Oct 12, 2022 1.990 1.990 1.980 1.980 2,256 -0.02(-1.00%)
Oct 11, 2022 2.000 2.045 1.960 2.000 1,820 -0.00(-0.10%)
Oct 10, 2022 2.000 2.070 1.940 2.002 1,949 -0.03(-1.37%)
Oct 07, 2022 2.010 2.109 2.010 2.030 1,062 +0.08(+4.09%)
Oct 06, 2022 2.050 2.051 1.950 1.950 1,376 -0.07(-3.70%)
Oct 05, 2022 1.940 2.133 1.940 2.025 4,374 -0.21(-9.19%)
Oct 04, 2022 2.110 2.237 2.110 2.230 2,178 +0.24(+12.34%)
Oct 03, 2022 1.963 2.000 1.940 1.985 14,819 -0.08(-4.10%)
Sep 30, 2022 2.100 2.100 2.000 2.070 9,923 -0.11(-4.87%)
Sep 29, 2022 2.130 2.176 2.130 2.176 1,424 -0.04(-1.99%)
Sep 28, 2022 2.220 2.220 2.220 2.220 501 -0.01(-0.45%)
Sep 27, 2022 2.250 2.250 2.230 2.230 1,919 -0.00(-0.18%)
Sep 26, 2022 2.234 2.234 2.234 2.234 530 +0.01(+0.63%)
Sep 23, 2022 2.150 2.260 2.150 2.220 1,710 +0.03(+1.37%)
Sep 22, 2022 2.170 2.190 2.170 2.190 1,006 +0.03(+1.39%)
Sep 21, 2022 2.310 2.310 2.159 2.160 1,717 -0.08(-3.58%)
Sep 20, 2022 2.260 2.260 2.240 2.240 818 -0.06(-2.82%)
Sep 19, 2022 2.170 2.305 2.170 2.305 722 -0.00(-0.08%)
Sep 16, 2022 2.240 2.307 2.240 2.307 469 +0.09(+4.26%)
Sep 15, 2022 2.220 2.220 2.200 2.213 1,616 -0.09(-3.80%)
Sep 14, 2022 2.300 2.300 2.300 2.300 1,426 +0.00(+0.00%)
Sep 13, 2022 2.320 2.355 2.300 2.300 1,925 -0.12(-4.95%)
Sep 12, 2022 2.390 2.420 2.370 2.420 6,420 +0.00(+0.20%)
Sep 09, 2022 2.360 2.415 2.350 2.415 2,709 +0.06(+2.76%)
Sep 08, 2022 2.350 2.429 2.300 2.350 3,054 -0.09(-3.68%)
Sep 07, 2022 2.373 2.460 2.300 2.440 3,153 +0.02(+1.03%)
Sep 06, 2022 2.415 2.415 2.415 2.415 1,366 -0.06(-2.62%)
Sep 02, 2022 2.475 2.550 2.475 2.480 810 -0.06(-2.36%)
Sep 01, 2022 2.520 2.560 2.409 2.540 1,180 -0.03(-1.18%)
Aug 31, 2022 2.475 2.570 2.475 2.570 1,719 +0.07(+2.61%)
Aug 30, 2022 2.490 2.505 2.450 2.505 1,056 -0.05(-1.96%)
Aug 29, 2022 2.440 2.737 2.440 2.555 1,356 +0.11(+4.54%)
Aug 26, 2022 2.467 2.699 2.440 2.444 958 -0.14(-5.45%)
Aug 25, 2022 2.494 2.585 2.420 2.585 2,974 +0.04(+1.37%)
Aug 24, 2022 2.680 2.680 2.550 2.550 576 -0.06(-2.30%)
Aug 22, 2022 2.610 72 -0.08(-2.97%)
Aug 19, 2022 2.580 2.690 2.580 2.690 711 +0.07(+2.67%)
Aug 18, 2022 2.570 2.670 2.570 2.620 3,318 -0.06(-2.16%)
Aug 17, 2022 2.570 2.730 2.550 2.678 10,233 -0.07(-2.62%)
Aug 16, 2022 2.540 2.770 2.540 2.750 6,344 +0.00(+0.00%)
Aug 15, 2022 2.600 2.850 2.510 2.750 41,148 +0.15(+5.77%)
Aug 12, 2022 2.620 2.760 2.600 2.600 1,067 +0.03(+1.17%)
Aug 11, 2022 2.670 2.690 2.570 2.570 4,708 -0.14(-5.17%)
Aug 10, 2022 2.510 2.720 2.510 2.710 828 +0.22(+8.84%)
Aug 09, 2022 2.580 2.580 2.490 2.490 1,731 +0.09(+3.75%)
Aug 08, 2022 2.570 2.590 2.300 2.400 8,388 -0.08(-3.23%)
Aug 05, 2022 2.470 2.800 2.310 2.480 42,317 +0.01(+0.41%)
Aug 04, 2022 2.510 2.510 2.460 2.470 1,327 +0.02(+0.81%)
Aug 03, 2022 2.420 2.458 2.410 2.450 1,458 +0.13(+5.60%)
Aug 02, 2022 2.420 2.420 2.310 2.320 733 +0.04(+1.75%)
Aug 01, 2022 2.350 2.480 2.280 2.280 2,944 -0.07(-2.98%)
Jul 29, 2022 2.360 2.400 2.333 2.350 853 -0.03(-1.26%)
Jul 28, 2022 2.330 2.380 2.330 2.380 833 -0.02(-0.73%)
Jul 27, 2022 2.440 2.440 2.390 2.397 551 +0.02(+0.73%)
Jul 26, 2022 2.390 2.390 2.340 2.380 1,283 -0.13(-5.18%)
Jul 22, 2022 2.510 55 +0.00(+0.00%)
Jul 21, 2022 2.500 2.590 2.500 2.510 1,670 -0.09(-3.46%)
Jul 20, 2022 2.510 2.630 2.490 2.600 4,921 +0.07(+2.77%)
Jul 19, 2022 2.410 2.530 2.410 2.530 913 -0.06(-2.23%)
Jul 18, 2022 2.390 2.588 2.390 2.588 1,034 +0.15(+6.28%)
Jul 15, 2022 2.450 2.490 2.435 2.435 1,208 +0.04(+1.88%)
Jul 14, 2022 2.470 2.520 2.339 2.390 2,490 -0.04(-1.65%)
Jul 13, 2022 2.480 2.500 2.416 2.430 2,289 +0.08(+3.18%)
Jul 12, 2022 2.360 2.467 2.340 2.355 8,062 -0.02(-1.05%)
Jul 11, 2022 2.700 2.700 2.370 2.380 4,966 -0.12(-4.80%)
Jul 08, 2022 2.380 2.510 2.380 2.500 5,075 -0.08(-3.10%)
Jul 07, 2022 2.310 2.850 2.310 2.580 26,469 +0.37(+16.75%)
Jul 06, 2022 2.220 2.316 2.150 2.210 20,605 -0.11(-4.74%)
Jul 05, 2022 2.260 2.320 2.130 2.320 3,095 +0.07(+3.11%)
Jul 01, 2022 2.100 2.550 2.000 2.250 9,809 +0.11(+5.14%)
Jun 30, 2022 2.290 2.500 2.060 2.140 13,538 -0.26(-10.81%)
Jun 29, 2022 2.390 2.550 2.310 2.399 9,286 -0.07(-2.86%)
Jun 28, 2022 2.495 2.550 2.458 2.470 1,910 -0.02(-0.88%)
Jun 27, 2022 2.360 2.600 2.360 2.492 12,102 -0.11(-4.15%)
Jun 24, 2022 2.470 2.950 2.440 2.600 4,542 +0.09(+3.59%)
Jun 23, 2022 2.430 2.700 2.360 2.510 4,722 +0.14(+6.13%)
Jun 22, 2022 2.530 2.585 2.365 2.365 4,441 -0.30(-11.26%)
Jun 21, 2022 2.360 2.665 2.360 2.665 3,768 +0.01(+0.19%)
Jun 17, 2022 2.400 2.660 2.355 2.660 2,544 +0.26(+10.83%)
Jun 16, 2022 2.480 2.680 2.380 2.400 2,631 -0.30(-11.11%)
Jun 15, 2022 2.500 2.700 2.400 2.700 14,168 +0.16(+6.09%)
Jun 14, 2022 2.500 2.545 2.500 2.545 3,356 -0.10(-3.96%)
Jun 13, 2022 2.720 2.720 2.650 2.650 5,236 -0.07(-2.71%)
Jun 10, 2022 2.770 2.770 2.530 2.724 6,185 -0.03(-0.95%)
Jun 09, 2022 2.900 2.901 2.750 2.750 981 -0.17(-5.82%)
Jun 08, 2022 2.748 2.920 2.748 2.920 1,234 +0.00(+0.00%)
Jun 07, 2022 2.880 2.920 2.720 2.920 2,896 +0.02(+0.69%)
Jun 06, 2022 2.880 2.900 2.810 2.900 2,091 +0.02(+0.69%)
Jun 03, 2022 2.890 2.890 2.620 2.880 1,458 -0.10(-3.36%)
Jun 02, 2022 2.820 2.980 2.820 2.980 1,545 +0.15(+5.30%)
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.