Australia markets open in 33 minutes

Immuron Limited (IMRN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.3800-0.0800 (-3.25%)
At close: 04:00PM EDT
2.1800 -0.20 (-8.40%)
After hours: 07:03PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.36002.43502.36002.38002.38002,300
09 May 20242.48002.48002.36002.41502.41502,000
08 May 20242.46002.50302.46002.50302.50301,400
07 May 20242.62002.62002.50002.51002.51005,000
06 May 20242.53502.56002.50002.52502.52508,800
03 May 20242.54002.54002.48202.52002.52005,200
02 May 20242.53002.55002.53002.54002.54004,700
01 May 20242.32002.48002.32002.48002.48009,700
30 Apr 20242.42002.51002.22002.22002.22005,900
29 Apr 20242.56002.62702.41002.52202.522010,900
26 Apr 20242.57802.65002.51002.64002.64009,300
25 Apr 20242.42002.43002.37002.43002.43003,400
24 Apr 20242.51002.52002.43002.49002.49001,300
23 Apr 20242.57002.57002.46002.46002.46001,900
22 Apr 20242.40002.65002.40002.60202.602015,400
19 Apr 20242.42002.52502.27002.31002.310026,200
18 Apr 20242.45002.47002.42002.45002.45009,600
17 Apr 20242.40002.42002.40002.41002.41001,300
16 Apr 20242.50002.58002.15002.40002.400051,100
15 Apr 20242.74002.74002.57002.59002.59008,200
12 Apr 20242.82002.83002.65002.65002.650012,100
11 Apr 20242.88002.89002.80002.85102.851011,200
10 Apr 20242.95003.09002.82002.99002.990092,300
09 Apr 20242.79502.89002.70002.75502.755051,900
08 Apr 20242.65002.80002.65002.72002.720021,300
05 Apr 20242.62002.68002.61002.64502.645011,900
04 Apr 20242.68002.69002.63002.66002.66008,400
03 Apr 20242.73002.79002.67002.71002.710011,000
02 Apr 20242.75002.78602.65002.70002.700031,500
01 Apr 20242.55002.68002.55002.61002.610030,300
28 Mar 20242.74002.74102.58002.63002.630029,700
27 Mar 20242.77002.80002.68002.78002.780017,800
26 Mar 20242.63002.80002.63002.76102.761032,100
25 Mar 20242.60002.77902.60002.61002.610033,200
22 Mar 20242.53002.64002.52002.57002.570022,700
21 Mar 20242.57002.66002.56002.56002.560026,300
20 Mar 20242.65002.71002.52002.60002.600038,000
19 Mar 20242.76002.76902.51002.66002.660039,700
18 Mar 20242.75002.88702.72002.74002.740036,700
15 Mar 20242.61002.99002.61002.87002.870086,300
14 Mar 20242.73002.84802.54002.82002.820076,000
13 Mar 20242.90002.92002.40202.82002.8200144,000
12 Mar 20243.01003.13602.75002.99002.9900194,500
11 Mar 20243.83003.83003.00003.15003.1500412,100
08 Mar 20243.50003.85003.27003.80003.80001,383,900
07 Mar 20243.37005.96002.82004.55004.550053,777,800
06 Mar 20241.65001.65001.65001.65001.650064,600
05 Mar 20241.65001.65001.65001.65001.6500-
04 Mar 20241.70001.74001.65001.65001.65005,500
01 Mar 20241.67001.75001.67001.72001.72005,600
29 Feb 20241.73001.73001.70001.72001.72006,800
28 Feb 20241.72001.77001.71801.73001.73009,700
27 Feb 20241.82301.82301.82301.82301.82303,400
26 Feb 20241.72001.82301.72001.82301.82307,800
23 Feb 20241.79501.81801.76001.76001.760012,700
22 Feb 20241.75001.80201.75001.80201.802020,900
21 Feb 20241.80001.83001.75001.75001.750023,000
20 Feb 20241.82001.82001.79501.80001.800018,000
16 Feb 20241.81001.83301.81001.83301.83301,500
15 Feb 20241.81001.81001.81001.81001.8100300
14 Feb 20241.80201.85001.80201.81001.81001,100
13 Feb 20241.88001.90001.88001.90001.900016,300
12 Feb 20241.82001.82001.78001.81401.81404,600
09 Feb 20241.76001.81001.76001.78001.78009,200
08 Feb 20241.76001.77001.76001.77001.7700600
07 Feb 20241.78001.79001.78001.79001.79001,400
06 Feb 20241.76001.76001.76001.76001.7600600
05 Feb 20241.75001.79001.75001.75001.750011,700
02 Feb 20241.84101.84101.75001.75001.75004,300
01 Feb 20241.80001.88001.59001.81001.810014,900
31 Jan 20241.86801.86801.86801.86801.8680200
30 Jan 20241.85201.85201.85201.85201.8520600
29 Jan 20241.82001.83001.82001.82001.8200900
26 Jan 20241.85001.85001.85001.85001.8500300
25 Jan 20241.88001.88001.85001.85001.8500500
24 Jan 20241.88001.93001.85501.85501.8550500
23 Jan 20241.82001.82001.82001.82001.8200400
22 Jan 20241.80001.95001.80001.82001.820012,900
19 Jan 20241.82601.84001.80001.80001.80004,700
18 Jan 20241.84701.84701.82001.82001.8200500
17 Jan 20241.82101.89001.82101.89001.8900500
16 Jan 20241.95101.95101.83001.89501.89501,800
12 Jan 20241.96001.96001.96001.96001.9600-
11 Jan 20241.85001.96001.85001.96001.96004,700
10 Jan 20241.94801.94801.91501.91501.9150600
09 Jan 20241.98901.98901.98901.98901.9890-
08 Jan 20241.98901.98901.98901.98901.9890300
05 Jan 20241.90001.90901.90001.90901.90901,600
04 Jan 20241.90001.95001.90001.90001.90001,900
03 Jan 20241.90001.90001.90001.90001.9000300
02 Jan 20241.90001.98801.90001.90001.90002,700
29 Dec 20231.90002.00501.87501.87501.87503,400
28 Dec 20231.92001.92001.66001.85001.85002,800
27 Dec 20231.92002.01001.92001.95001.95001,700
26 Dec 20231.93001.99901.92001.93001.93004,100
22 Dec 20232.00502.00501.91001.95001.95002,700
21 Dec 20231.93001.95001.93001.95001.95003,300
20 Dec 20231.91001.91001.90001.90001.90001,000
19 Dec 20231.87001.90001.86001.90001.90001,800
18 Dec 20232.00002.06001.84301.94001.94006,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...