Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Immuron Ltd ADR (NQ: IMRN )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 2.420 2.510 2.220 2.220 5,926 -0.30(-11.97%)
Apr 29, 2024 2.560 2.627 2.410 2.522 10,996 -0.12(-4.48%)
Apr 26, 2024 2.580 2.650 2.510 2.640 9,317 +0.21(+8.64%)
Apr 25, 2024 2.420 2.430 2.370 2.430 3,425 -0.06(-2.41%)
Apr 24, 2024 2.510 2.520 2.430 2.490 1,274 +0.03(+1.22%)
Apr 23, 2024 2.570 2.570 2.460 2.460 1,889 -0.14(-5.44%)
Apr 22, 2024 2.400 2.650 2.400 2.602 15,438 +0.29(+12.62%)
Apr 19, 2024 2.420 2.525 2.270 2.310 26,247 -0.14(-5.71%)
Apr 18, 2024 2.450 2.470 2.420 2.450 9,601 +0.04(+1.66%)
Apr 17, 2024 2.400 2.420 2.400 2.410 1,301 +0.01(+0.42%)
Apr 16, 2024 2.500 2.580 2.150 2.400 51,072 -0.19(-7.34%)
Apr 15, 2024 2.740 2.740 2.570 2.590 8,199 -0.06(-2.26%)
Apr 12, 2024 2.820 2.830 2.650 2.650 12,093 -0.20(-7.06%)
Apr 11, 2024 2.880 2.890 2.800 2.851 11,169 -0.14(-4.64%)
Apr 10, 2024 2.950 3.090 2.820 2.990 92,326 +0.24(+8.53%)
Apr 09, 2024 2.800 2.890 2.700 2.755 41,339 +0.03(+1.29%)
Apr 08, 2024 2.650 2.800 2.650 2.720 21,266 +0.08(+2.84%)
Apr 05, 2024 2.620 2.680 2.610 2.645 11,924 -0.02(-0.56%)
Apr 04, 2024 2.680 2.690 2.630 2.660 8,448 -0.05(-1.85%)
Apr 03, 2024 2.730 2.790 2.670 2.710 10,971 +0.01(+0.37%)
Apr 02, 2024 2.750 2.786 2.650 2.700 31,536 +0.09(+3.45%)
Apr 01, 2024 2.550 2.680 2.550 2.610 30,407 -0.02(-0.76%)
Mar 28, 2024 2.740 2.741 2.580 2.630 29,738 -0.15(-5.40%)
Mar 27, 2024 2.770 2.800 2.680 2.780 17,812 +0.02(+0.70%)
Mar 26, 2024 2.630 2.800 2.630 2.761 32,134 +0.15(+5.77%)
Mar 25, 2024 2.600 2.779 2.600 2.610 33,304 +0.04(+1.56%)
Mar 22, 2024 2.530 2.640 2.520 2.570 22,691 +0.01(+0.39%)
Mar 21, 2024 2.570 2.660 2.560 2.560 26,324 -0.04(-1.54%)
Mar 20, 2024 2.650 2.710 2.520 2.600 38,012 -0.06(-2.26%)
Mar 19, 2024 2.760 2.769 2.510 2.660 39,741 -0.08(-2.92%)
Mar 18, 2024 2.750 2.887 2.720 2.740 36,676 -0.13(-4.53%)
Mar 15, 2024 2.610 2.990 2.610 2.870 89,551 +0.05(+1.77%)
Mar 14, 2024 2.730 2.848 2.540 2.820 75,316 +0.00(+0.00%)
Mar 13, 2024 2.900 2.920 2.402 2.820 143,583 -0.17(-5.69%)
Mar 12, 2024 3.010 3.136 2.750 2.990 193,736 -0.16(-5.08%)
Mar 11, 2024 3.830 3.830 3.000 3.150 411,856 -0.65(-17.11%)
Mar 08, 2024 3.500 3.850 3.270 3.800 1,391,177 -0.75(-16.48%)
Mar 07, 2024 3.370 5.960 2.820 4.550 53,554,156 +2.90(+175.74%)
Mar 04, 2024 1.650 0 -0.07(-4.06%)
Mar 01, 2024 1.670 1.750 1.670 1.720 5,569 -0.00(-0.01%)
Feb 29, 2024 1.730 1.730 1.700 1.720 6,762 -0.01(-0.58%)
Feb 28, 2024 1.720 1.770 1.718 1.730 9,670 -0.09(-5.10%)
Feb 26, 2024 1.823 3,392 +0.06(+3.58%)
Feb 23, 2024 1.795 1.818 1.760 1.760 12,710 -0.04(-2.33%)
Feb 22, 2024 1.750 1.802 1.750 1.802 20,905 +0.05(+2.97%)
Feb 21, 2024 1.800 1.830 1.750 1.750 22,955 -0.05(-2.78%)
Feb 20, 2024 1.820 1.820 1.795 1.800 17,980 -0.03(-1.77%)
Feb 16, 2024 1.810 1.833 1.810 1.833 1,538 +0.02(+1.26%)
Feb 15, 2024 1.810 1.810 1.810 1.810 310 -0.00(-0.01%)
Feb 14, 2024 1.802 1.850 1.802 1.810 1,086 -0.09(-4.74%)
Feb 13, 2024 1.880 1.900 1.880 1.900 16,292 +0.09(+4.77%)
Feb 12, 2024 1.820 1.820 1.780 1.813 4,565 +0.03(+1.88%)
Feb 09, 2024 1.760 1.810 1.760 1.780 9,185 +0.01(+0.56%)
Feb 08, 2024 1.760 1.770 1.760 1.770 575 -0.02(-1.12%)
Feb 07, 2024 1.780 1.790 1.780 1.790 1,392 +0.03(+1.70%)
Feb 06, 2024 1.760 1.760 1.760 1.760 638 +0.01(+0.57%)
Feb 05, 2024 1.750 1.790 1.750 1.750 11,676 -0.00(-0.01%)
Feb 02, 2024 1.841 1.841 1.750 1.750 4,284 -0.06(-3.31%)
Feb 01, 2024 1.800 1.880 1.590 1.810 14,893 -0.06(-3.10%)
Jan 31, 2024 1.868 1.868 1.868 1.868 244 +0.02(+0.86%)
Jan 30, 2024 1.852 1.852 1.852 1.852 647 +0.03(+1.76%)
Jan 29, 2024 1.820 1.830 1.820 1.820 850 -0.03(-1.62%)
Jan 26, 2024 1.850 1.850 1.850 1.850 341 +0.00(+0.00%)
Jan 25, 2024 1.880 1.880 1.850 1.850 512 -0.00(-0.27%)
Jan 24, 2024 1.880 1.930 1.855 1.855 507 +0.03(+1.92%)
Jan 22, 2024 1.820 353 +0.02(+1.11%)
Jan 19, 2024 1.826 1.840 1.800 1.800 4,727 -0.02(-1.10%)
Jan 18, 2024 1.847 1.847 1.820 1.820 462 -0.07(-3.70%)
Jan 17, 2024 1.821 1.890 1.821 1.890 545 -0.01(-0.26%)
Jan 16, 2024 1.951 1.951 1.830 1.895 1,829 -0.06(-3.32%)
Jan 11, 2024 1.960 103 +0.05(+2.36%)
Jan 10, 2024 1.948 1.948 1.915 1.915 554 -0.07(-3.72%)
Jan 08, 2024 1.989 214 +0.08(+4.18%)
Jan 05, 2024 1.900 1.909 1.900 1.909 1,612 +0.01(+0.47%)
Jan 04, 2024 1.900 1.950 1.900 1.900 1,906 +0.00(+0.00%)
Jan 02, 2024 1.900 271 +0.02(+1.33%)
Dec 29, 2023 1.900 2.005 1.875 1.875 3,405 +0.02(+1.35%)
Dec 28, 2023 1.920 1.920 1.660 1.850 2,759 -0.10(-5.12%)
Dec 27, 2023 1.920 2.010 1.920 1.950 1,718 +0.02(+1.04%)
Dec 26, 2023 1.930 1.999 1.920 1.930 4,055 -0.02(-1.03%)
Dec 22, 2023 2.005 2.005 1.910 1.950 2,717 +0.00(+0.00%)
Dec 21, 2023 1.930 1.950 1.930 1.950 3,308 +0.05(+2.63%)
Dec 20, 2023 1.910 1.910 1.900 1.900 961 +0.00(+0.00%)
Dec 19, 2023 1.870 1.900 1.860 1.900 1,824 -0.04(-2.06%)
Dec 18, 2023 2.000 2.060 1.843 1.940 6,479 +0.01(+0.52%)
Dec 15, 2023 2.000 2.000 1.930 1.930 944 +0.12(+6.63%)
Dec 14, 2023 2.000 2.000 1.790 1.810 3,362 -0.14(-7.18%)
Dec 13, 2023 1.970 1.975 1.950 1.950 2,458 -0.03(-1.52%)
Dec 12, 2023 1.980 1.980 1.980 1.980 518 -0.06(-3.00%)
Dec 11, 2023 2.070 2.070 1.990 2.041 2,611 -0.02(-0.91%)
Dec 08, 2023 2.050 2.060 2.050 2.060 3,333 -0.01(-0.48%)
Dec 07, 2023 2.060 2.080 2.050 2.070 1,476 -0.03(-1.43%)
Dec 06, 2023 2.050 2.100 2.050 2.100 1,254 +0.03(+1.45%)
Dec 05, 2023 2.050 2.075 2.050 2.070 1,467 +0.00(+0.16%)
Dec 04, 2023 2.120 2.120 2.050 2.067 4,171 +0.02(+0.81%)
Dec 01, 2023 2.120 2.120 2.050 2.050 4,895 -0.07(-3.30%)
Nov 30, 2023 2.090 2.150 2.080 2.120 8,248 +0.10(+4.95%)
Nov 29, 2023 2.040 2.040 2.000 2.020 9,434 -0.02(-0.98%)
Nov 28, 2023 1.950 2.090 1.950 2.040 8,127 +0.11(+5.70%)
Nov 27, 2023 1.850 1.950 1.850 1.930 3,132 +0.08(+4.32%)
Nov 24, 2023 1.850 1.850 1.850 1.850 162 +0.05(+2.78%)
Nov 22, 2023 1.800 1.800 1.800 1.800 747 -0.10(-5.04%)
Nov 21, 2023 1.820 1.896 1.820 1.896 1,013 +0.08(+4.15%)
Nov 20, 2023 1.822 1.822 1.820 1.820 734 +0.00(+0.00%)
Nov 17, 2023 1.900 1.900 1.820 1.820 3,280 +0.01(+0.55%)
Nov 16, 2023 1.800 1.910 1.800 1.810 2,475 +0.01(+0.55%)
Nov 15, 2023 1.800 1.800 1.800 1.800 1,867 -0.09(-4.76%)
Nov 14, 2023 1.770 1.890 1.770 1.890 4,681 +0.19(+11.18%)
Nov 13, 2023 1.700 1.770 1.700 1.700 4,615 +0.10(+6.25%)
Nov 10, 2023 1.530 1.600 1.530 1.600 725 +0.12(+8.04%)
Nov 09, 2023 1.660 1.660 1.481 1.481 1,342 -0.22(-12.89%)
Nov 08, 2023 1.770 1.770 1.700 1.700 777 -0.01(-0.58%)
Nov 07, 2023 1.820 1.820 1.607 1.710 2,370 +0.05(+3.01%)
Nov 06, 2023 1.660 1.660 1.660 1.660 852 -0.01(-0.60%)
Nov 03, 2023 1.520 1.830 1.520 1.670 1,839 +0.02(+1.21%)
Nov 02, 2023 1.600 1.725 1.600 1.650 4,561 +0.04(+2.49%)
Nov 01, 2023 1.510 1.680 1.510 1.610 979 -0.10(-5.85%)
Oct 31, 2023 1.591 1.710 1.591 1.710 694 +0.02(+0.92%)
Oct 30, 2023 1.550 1.694 1.510 1.694 3,947 +0.04(+2.69%)
Oct 27, 2023 1.660 1.699 1.650 1.650 2,105 -0.06(-3.51%)
Oct 26, 2023 1.720 1.720 1.660 1.710 3,145 -0.01(-0.58%)
Oct 25, 2023 1.810 1.830 1.720 1.720 1,632 +0.00(+0.00%)
Oct 24, 2023 1.710 1.846 1.710 1.720 1,528 +0.02(+1.18%)
Oct 23, 2023 1.690 1.760 1.650 1.700 5,023 -0.02(-1.16%)
Oct 20, 2023 1.650 1.890 1.650 1.720 4,673 -0.01(-0.58%)
Oct 19, 2023 1.765 1.765 1.700 1.730 5,961 -0.17(-8.71%)
Oct 18, 2023 1.850 1.895 1.850 1.895 682 -0.00(-0.26%)
Oct 17, 2023 1.750 1.900 1.750 1.900 4,450 +0.06(+3.44%)
Oct 16, 2023 1.870 1.880 1.657 1.837 4,683 -0.04(-2.30%)
Oct 13, 2023 1.880 1.890 1.880 1.880 631 +0.07(+3.87%)
Oct 12, 2023 1.880 1.880 1.760 1.810 9,313 -0.07(-3.72%)
Oct 11, 2023 1.900 1.950 1.700 1.880 17,121 +0.03(+1.62%)
Oct 10, 2023 1.830 1.850 1.830 1.850 1,670 +0.06(+3.35%)
Oct 09, 2023 1.830 1.880 1.790 1.790 628 -0.09(-4.79%)
Oct 06, 2023 1.880 1.880 1.790 1.880 2,017 +0.14(+8.05%)
Oct 05, 2023 1.845 1.845 1.740 1.740 2,407 -0.14(-7.45%)
Oct 04, 2023 1.910 1.910 1.810 1.880 2,519 -0.02(-0.98%)
Oct 03, 2023 1.990 1.990 1.880 1.899 1,920 +0.03(+1.53%)
Oct 02, 2023 1.980 1.980 1.870 1.870 4,324 -0.11(-5.55%)
Sep 29, 2023 1.990 1.990 1.930 1.980 517 +0.06(+3.13%)
Sep 28, 2023 1.970 2.000 1.920 1.920 971 -0.05(-2.54%)
Sep 27, 2023 1.970 1.970 1.930 1.970 989 -0.02(-1.00%)
Sep 26, 2023 2.030 2.030 1.920 1.990 1,594 +0.03(+1.58%)
Sep 25, 2023 1.910 1.959 1.921 1.959 3,225 +0.03(+1.50%)
Sep 22, 2023 1.920 1.930 1.920 1.930 1,113 -0.02(-1.03%)
Sep 21, 2023 1.920 1.950 1.910 1.950 3,423 -0.04(-2.01%)
Sep 20, 2023 2.000 2.000 1.990 1.990 479 -0.01(-0.50%)
Sep 19, 2023 1.970 2.030 1.970 2.000 2,110 -0.00(-0.00%)
Sep 18, 2023 1.952 2.010 1.952 2.000 5,308 +0.06(+3.15%)
Sep 15, 2023 1.950 2.020 1.939 1.939 4,987 -0.03(-1.58%)
Sep 14, 2023 1.920 1.990 1.920 1.970 4,431 -0.04(-1.99%)
Sep 13, 2023 1.860 2.019 1.860 2.010 8,716 +0.07(+3.60%)
Sep 12, 2023 1.870 1.940 1.730 1.940 2,285 -0.01(-0.51%)
Sep 11, 2023 1.920 1.980 1.750 1.950 5,029 -0.05(-2.50%)
Sep 08, 2023 1.790 2.000 1.790 2.000 9,301 +0.08(+4.17%)
Sep 07, 2023 1.900 1.960 1.740 1.920 1,860 -0.06(-3.04%)
Sep 06, 2023 1.890 1.980 1.850 1.980 1,333 -0.02(-1.00%)
Sep 05, 2023 1.900 2.000 1.850 2.000 4,000 +0.14(+7.52%)
Sep 01, 2023 1.950 2.030 1.850 1.860 2,748 -0.00(-0.01%)
Aug 31, 2023 1.890 2.030 1.660 1.860 21,083 -0.16(-7.92%)
Aug 30, 2023 1.900 2.030 1.900 2.020 640 -0.03(-1.46%)
Aug 29, 2023 1.880 2.050 1.870 2.050 1,452 +0.12(+6.49%)
Aug 28, 2023 1.990 1.990 1.880 1.925 1,337 -0.00(-0.15%)
Aug 25, 2023 1.920 2.060 1.920 1.928 1,484 +0.03(+1.46%)
Aug 24, 2023 1.980 1.990 1.900 1.900 1,252 -0.11(-5.47%)
Aug 23, 2023 2.030 2.030 1.870 2.010 1,742 +0.04(+2.29%)
Aug 22, 2023 1.950 2.070 1.870 1.965 1,756 -0.03(-1.75%)
Aug 21, 2023 1.930 2.000 1.860 2.000 4,787 +0.06(+3.09%)
Aug 18, 2023 1.950 2.090 1.870 1.940 2,323 +0.00(+0.00%)
Aug 17, 2023 2.000 2.000 1.892 1.940 1,241 -0.06(-3.00%)
Aug 16, 2023 1.950 2.000 1.930 2.000 1,601 +0.04(+2.04%)
Aug 15, 2023 1.890 1.990 1.890 1.960 1,460 -0.03(-1.68%)
Aug 14, 2023 1.940 2.000 1.940 1.993 3,643 +0.06(+3.28%)
Aug 11, 2023 1.960 2.000 1.930 1.930 1,992 -0.01(-0.52%)
Aug 10, 2023 1.950 1.990 1.940 1.940 1,280 -0.13(-6.28%)
Aug 09, 2023 1.990 2.080 1.890 2.070 12,810 +0.20(+10.70%)
Aug 08, 2023 1.900 1.990 1.860 1.870 2,493 -0.01(-0.53%)
Aug 07, 2023 1.860 2.000 1.860 1.880 1,754 -0.06(-3.21%)
Aug 04, 2023 1.920 1.942 1.920 1.942 1,624 -0.01(-0.65%)
Aug 03, 2023 1.880 2.010 1.880 1.955 12,291 -0.01(-0.76%)
Aug 02, 2023 1.990 1.990 1.900 1.970 3,940 +0.03(+1.54%)
Aug 01, 2023 2.000 2.000 1.940 1.940 6,477 -0.06(-3.00%)
Jul 31, 2023 1.950 2.000 1.940 2.000 5,696 +0.00(+0.00%)
Jul 28, 2023 1.940 2.000 1.940 2.000 4,526 +0.06(+3.09%)
Jul 27, 2023 1.950 1.990 1.940 1.940 1,900 -0.08(-3.96%)
Jul 26, 2023 1.940 2.069 1.940 2.020 3,897 +0.00(+0.00%)
Jul 25, 2023 1.940 2.060 1.940 2.020 1,926 +0.01(+0.35%)
Jul 24, 2023 1.940 2.030 1.930 2.013 4,621 -0.03(-1.32%)
Jul 21, 2023 1.960 2.070 1.960 2.040 1,343 +0.04(+2.26%)
Jul 20, 2023 1.990 2.060 1.930 1.995 4,610 -0.00(-0.25%)
Jul 19, 2023 1.980 2.063 1.980 2.000 1,423 +0.03(+1.53%)
Jul 18, 2023 1.970 2.070 1.950 1.970 7,365 +0.04(+2.07%)
Jul 17, 2023 2.000 2.040 1.930 1.930 9,185 -0.12(-5.91%)
Jul 14, 2023 2.080 2.090 2.051 2.051 1,902 +0.09(+4.66%)
Jul 13, 2023 2.000 2.130 1.930 1.960 22,603 -0.06(-2.97%)
Jul 12, 2023 2.050 2.090 2.020 2.020 1,484 -0.07(-3.35%)
Jul 11, 2023 2.050 2.090 2.006 2.090 2,816 +0.05(+2.70%)
Jul 10, 2023 2.080 2.080 1.950 2.035 3,040 +0.04(+2.23%)
Jul 07, 2023 2.088 2.170 1.980 1.991 7,086 -0.12(-5.66%)
Jul 06, 2023 2.050 2.150 2.034 2.110 7,621 +0.01(+0.72%)
Jul 05, 2023 2.050 2.210 2.050 2.095 23,707 +0.15(+7.44%)
Jul 03, 2023 2.050 2.050 1.860 1.950 11,031 -0.07(-3.47%)
Jun 30, 2023 2.010 2.050 1.938 2.020 3,906 +0.12(+6.31%)
Jun 29, 2023 1.930 2.040 1.900 1.900 8,926 -0.03(-1.78%)
Jun 28, 2023 1.970 1.980 1.920 1.935 5,410 -0.05(-2.30%)
Jun 27, 2023 1.900 2.070 1.900 1.980 12,142 -0.01(-0.50%)
Jun 26, 2023 1.940 2.000 1.930 1.990 2,951 +0.05(+2.57%)
Jun 23, 2023 2.090 2.090 1.940 1.940 2,678 -0.10(-4.90%)
Jun 22, 2023 2.040 2.040 1.929 2.040 5,595 -0.02(-0.73%)
Jun 21, 2023 1.910 2.100 1.910 2.055 5,760 +0.11(+5.38%)
Jun 20, 2023 1.980 1.980 1.911 1.950 2,112 -0.05(-2.50%)
Jun 16, 2023 1.870 2.040 1.860 2.000 30,066 -0.03(-1.48%)
Jun 15, 2023 1.960 2.100 1.950 2.030 7,288 -0.65(-24.25%)
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%)
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.