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 (%)
Mar 29, 2018 11.51 11.51 11.51 0 -0.07(-0.60%)
Mar 28, 2018 11.22 11.75 11.22 11.58 7,713 +0.36(+3.23%)
Mar 27, 2018 11.05 11.22 11.01 11.22 2,323 +0.02(+0.16%)
Mar 26, 2018 11.00 11.32 11.00 11.20 4,005 +0.00(+0.00%)
Mar 23, 2018 11.93 11.93 11.20 11.20 12,283 -0.80(-6.67%)
Mar 22, 2018 12.68 12.68 12.00 12.00 2,966 -0.47(-3.75%)
Mar 21, 2018 11.38 12.49 11.38 12.47 7,031 +1.37(+12.32%)
Mar 20, 2018 11.40 11.46 11.00 11.10 5,838 -0.65(-5.53%)
Mar 19, 2018 11.95 11.95 11.75 11.75 7,754 -0.55(-4.46%)
Mar 16, 2018 12.14 12.40 11.36 12.30 13,443 -0.25(-2.01%)
Mar 15, 2018 12.56 12.87 12.50 12.55 10,374 -0.15(-1.18%)
Mar 14, 2018 13.50 13.50 12.50 12.70 23,549 -1.30(-9.29%)
Mar 13, 2018 14.49 14.50 13.50 14.00 46,308 +2.65(+23.35%)
Mar 09, 2018 11.35 11.35 11.35 0 -2.34(-17.07%)
Mar 08, 2018 13.70 16.70 13.39 13.69 231,893 +5.24(+61.96%)
Mar 06, 2018 8.450 8.450 8.450 0 +0.26(+3.16%)
Mar 05, 2018 8.300 8.650 8.051 8.191 2,730 +0.11(+1.34%)
Mar 02, 2018 8.200 8.200 7.900 8.083 10,700 -0.13(-1.55%)
Mar 01, 2018 8.251 8.290 7.900 8.210 3,520 -0.20(-2.38%)
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%)
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.