Immuron Limited ADR (NQ: IMRN )

3.590 USD -0.250 (-6.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 3.880 4.300 3.560 3.590 364,401 -0.25(-6.51%)
Jan 19, 2022 4.050 4.059 3.720 3.840 469,434 -0.39(-9.22%)
Jan 18, 2022 3.200 4.400 3.200 4.230 5,551,007 +0.84(+24.78%)
Jan 14, 2022 3.390 0 -0.13(-3.69%)
Jan 13, 2022 3.600 3.678 3.340 3.520 1,808,081 -0.31(-8.09%)
Jan 12, 2022 4.050 4.060 3.470 3.830 46,249,429 +1.21(+46.18%)
Jan 11, 2022 2.520 2.710 2.520 2.620 17,218 +0.07(+2.67%)
Jan 10, 2022 2.560 2.570 2.500 2.552 27,380 -0.06(-2.24%)
Jan 07, 2022 2.630 2.720 2.500 2.610 33,818 -0.05(-1.86%)
Jan 06, 2022 2.820 2.840 2.370 2.660 143,915 -0.27(-9.22%)
Jan 05, 2022 2.760 3.410 2.710 2.930 978,525 +0.23(+8.52%)
Jan 04, 2022 2.624 2.780 2.624 2.700 3,849 +0.09(+3.45%)
Jan 03, 2022 2.520 2.740 2.510 2.610 11,615 +0.11(+4.40%)
Dec 31, 2021 2.615 2.615 2.450 2.500 39,684 -0.08(-2.98%)
Dec 30, 2021 2.500 2.620 2.450 2.577 52,142 +0.13(+5.17%)
Dec 29, 2021 2.700 2.700 2.356 2.450 56,194 +0.08(+3.38%)
Dec 28, 2021 2.650 2.681 2.320 2.370 57,965 -0.28(-10.57%)
Dec 27, 2021 2.820 2.820 2.560 2.650 39,864 -0.25(-8.62%)
Dec 23, 2021 3.040 3.040 2.851 2.900 14,931 -0.02(-0.51%)
Dec 22, 2021 2.831 2.990 2.817 2.915 15,494 +0.05(+1.82%)
Dec 21, 2021 2.860 2.960 2.840 2.863 28,853 -0.02(-0.59%)
Dec 20, 2021 2.840 2.960 2.800 2.880 22,493 -0.09(-3.03%)
Dec 17, 2021 2.800 3.100 2.800 2.970 46,218 +0.15(+5.32%)
Dec 16, 2021 2.830 2.830 2.750 2.820 28,136 +0.00(+0.00%)
Dec 15, 2021 2.900 2.900 2.800 2.820 7,410 -0.02(-0.82%)
Dec 14, 2021 2.800 2.970 2.800 2.843 11,506 -0.02(-0.58%)
Dec 13, 2021 2.960 3.140 2.860 2.860 19,505 -0.14(-4.67%)
Dec 10, 2021 3.080 3.080 2.970 3.000 15,356 -0.16(-5.21%)
Dec 09, 2021 3.130 3.165 3.090 3.165 3,381 +0.04(+1.44%)
Dec 08, 2021 2.900 3.180 2.891 3.120 28,587 +0.18(+6.12%)
Dec 07, 2021 2.880 2.950 2.880 2.940 24,650 +0.00(+0.00%)
Dec 06, 2021 3.000 3.015 2.900 2.940 7,444 -0.10(-3.45%)
Dec 03, 2021 3.010 3.090 2.995 3.045 10,509 -0.08(-2.72%)
Dec 02, 2021 3.060 3.140 3.050 3.130 12,840 +0.00(+0.00%)
Dec 01, 2021 3.160 3.186 3.060 3.130 14,839 -0.11(-3.40%)
Nov 30, 2021 3.320 3.340 3.200 3.240 11,474 -0.16(-4.71%)
Nov 29, 2021 3.420 3.420 3.340 3.400 5,056 +0.00(+0.00%)
Nov 26, 2021 3.200 3.450 3.150 3.400 17,619 +0.16(+4.94%)
Nov 24, 2021 3.280 3.290 3.200 3.240 10,196 -0.06(-1.82%)
Nov 23, 2021 3.250 3.337 3.250 3.300 25,401 -0.02(-0.45%)
Nov 22, 2021 3.440 3.515 3.200 3.315 28,736 -0.12(-3.63%)
Nov 19, 2021 3.440 3.470 3.410 3.440 12,028 +0.01(+0.29%)
Nov 18, 2021 3.510 3.450 3.430 3.430 13,329 -0.20(-5.51%)
Nov 17, 2021 3.580 3.630 3.515 3.630 10,335 -0.06(-1.63%)
Nov 16, 2021 3.683 3.732 3.600 3.690 6,501 +0.00(+0.00%)
Nov 15, 2021 3.610 3.700 3.600 3.690 14,233 +0.06(+1.65%)
Nov 12, 2021 3.454 3.650 3.454 3.630 12,432 +0.11(+3.12%)
Nov 11, 2021 3.640 3.760 3.330 3.520 83,326 -0.27(-7.12%)
Nov 10, 2021 3.700 3.790 29,440 +0.09(+2.44%)
Nov 09, 2021 3.690 3.750 3.634 3.700 10,308 +0.02(+0.54%)
Nov 08, 2021 3.600 3.790 3.594 3.680 21,024 +0.10(+2.79%)
Nov 05, 2021 3.720 3.940 3.550 3.580 60,430 -0.23(-6.03%)
Nov 04, 2021 3.740 4.124 3.740 3.810 107,402 +0.08(+2.14%)
Nov 03, 2021 3.680 3.950 3.680 3.730 53,441 -0.02(-0.53%)
Nov 02, 2021 3.700 3.800 3.700 3.750 16,126 -0.10(-2.60%)
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.