Immuron Ltd ADR (NQ: IMRN )

2.630 -0.150 (-5.40%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.834 3.928 3.250 3.250 52,100 -1.25(-27.78%)
Feb 27, 2020 3.400 5.180 2.770 4.500 200,723 +1.00(+28.57%)
Feb 26, 2020 3.541 3.541 3.475 3.500 527 +0.03(+0.86%)
Feb 25, 2020 3.750 3.750 3.420 3.470 7,272 -0.30(-7.96%)
Feb 24, 2020 3.717 4.098 3.710 3.770 8,335 -0.09(-2.33%)
Feb 21, 2020 3.770 3.920 3.760 3.860 14,500 +0.05(+1.31%)
Feb 20, 2020 3.760 3.810 3.740 3.810 9,375 +0.09(+2.42%)
Feb 19, 2020 3.720 3.720 3.720 7 +0.00(+0.00%)
Feb 18, 2020 3.727 3.727 3.720 3.720 528 -0.00(-0.10%)
Feb 14, 2020 3.520 3.724 3.514 3.724 800 +0.07(+2.02%)
Feb 13, 2020 3.638 3.776 3.530 3.650 3,344 -0.14(-3.69%)
Feb 12, 2020 3.720 3.790 3.637 3.790 1,002 +0.04(+1.11%)
Feb 11, 2020 3.712 3.748 3.712 3.748 230 +0.12(+3.25%)
Feb 10, 2020 3.630 3.630 3.630 80 +0.00(+0.00%)
Feb 07, 2020 3.694 3.694 3.630 3.630 700 -0.05(-1.35%)
Feb 06, 2020 3.660 3.680 3.640 3.680 2,559 +0.04(+1.10%)
Feb 05, 2020 3.600 3.682 3.550 3.640 12,639 +0.15(+4.35%)
Feb 04, 2020 3.348 3.488 3.348 3.488 6,125 +0.10(+2.90%)
Feb 03, 2020 3.580 3.630 3.390 3.390 3,733 +0.04(+1.19%)
Jan 31, 2020 3.380 3.540 3.310 3.350 21,400 -0.07(-2.11%)
Jan 30, 2020 3.617 4.046 3.400 3.422 31,712 -0.05(-1.38%)
Jan 29, 2020 3.490 3.490 3.450 3.470 15,433 -0.13(-3.61%)
Jan 28, 2020 3.690 4.050 3.477 3.600 45,899 +0.15(+4.35%)
Jan 27, 2020 3.450 3.458 3.450 3.450 2,619 -0.01(-0.29%)
Jan 23, 2020 3.460 3.460 3.460 0 -0.02(-0.50%)
Jan 22, 2020 3.527 3.527 3.477 3.477 704 -0.10(-2.78%)
Jan 21, 2020 3.520 3.577 3.466 3.577 1,176 +0.06(+1.61%)
Jan 17, 2020 3.550 3.710 3.500 3.520 17,500 +0.06(+1.73%)
Jan 16, 2020 3.520 3.637 3.450 3.460 7,959 -0.06(-1.70%)
Jan 15, 2020 3.541 3.690 3.480 3.520 8,790 -0.01(-0.28%)
Jan 14, 2020 3.660 3.740 3.489 3.530 10,298 -0.17(-4.59%)
Jan 13, 2020 3.800 3.820 3.555 3.700 14,119 -0.02(-0.54%)
Jan 10, 2020 3.780 3.780 3.550 3.720 11,400 +0.02(+0.54%)
Jan 09, 2020 3.570 3.700 3.460 3.700 21,269 +0.08(+2.21%)
Jan 08, 2020 3.700 3.900 3.620 3.620 31,639 +0.03(+0.70%)
Jan 07, 2020 3.570 3.600 3.570 3.595 755 +0.04(+1.26%)
Jan 06, 2020 3.640 3.789 3.522 3.550 7,192 -0.04(-1.11%)
Jan 03, 2020 3.450 3.632 3.450 3.590 7,300 +0.03(+0.84%)
Jan 02, 2020 3.560 3.614 3.520 3.560 4,341 -0.07(-1.93%)
Dec 31, 2019 3.750 3.750 3.500 3.630 15,100 -0.06(-1.63%)
Dec 30, 2019 3.750 3.900 3.550 3.690 26,381 +0.04(+1.10%)
Dec 27, 2019 3.380 3.737 3.370 3.650 23,900 +0.18(+5.19%)
Dec 26, 2019 3.200 3.470 3.200 3.470 6,226 +0.08(+2.36%)
Dec 24, 2019 3.390 3.390 3.390 3.390 1,000 +0.04(+1.11%)
Dec 23, 2019 3.357 3.357 3.340 3.353 2,300 -0.10(-2.82%)
Dec 20, 2019 3.460 3.570 3.320 3.450 16,900 +0.02(+0.58%)
Dec 19, 2019 3.580 3.640 3.430 3.430 24,580 -0.22(-6.03%)
Dec 18, 2019 3.840 3.840 3.550 3.650 15,030 -0.17(-4.45%)
Dec 17, 2019 3.810 3.820 3.803 3.820 529 -0.06(-1.55%)
Dec 16, 2019 3.921 4.072 3.840 3.880 44,124 +0.06(+1.57%)
Dec 13, 2019 3.820 3.820 3.820 3.820 200 -0.05(-1.25%)
Dec 11, 2019 3.868 3.868 3.868 0 -0.08(-2.07%)
Dec 10, 2019 4.020 4.055 3.950 3.950 16,491 -0.07(-1.74%)
Dec 09, 2019 3.950 4.090 3.950 4.020 8,243 +0.02(+0.62%)
Dec 06, 2019 3.960 3.995 3.950 3.995 8,900 +0.05(+1.15%)
Dec 05, 2019 4.040 4.050 3.950 3.950 46,983 -0.04(-1.00%)
Dec 04, 2019 3.950 4.179 3.890 3.990 59,452 +0.25(+6.68%)
Dec 03, 2019 3.760 3.760 3.620 3.740 27,371 -0.06(-1.58%)
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.