Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
2.740
-0.030 (-1.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2024 | 2.66 | 2.84 | 2.66 | 2.74 | 2.74 | -2.32% | 10,268 |
Sep 25, 2024 | 2.65 | 2.82 | 2.65 | 2.81 | 2.81 | 1.26% | 2,490 |
Sep 24, 2024 | 2.79 | 2.80 | 2.67 | 2.77 | 2.77 | 11.92% | 12,027 |
Sep 23, 2024 | 2.60 | 2.67 | 2.48 | 2.48 | 2.48 | -1.39% | 10,989 |
Sep 20, 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -3.46% | 509 |
Sep 19, 2024 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | -0.19% | 1,402 |
Sep 18, 2024 | 2.58 | 2.68 | 2.52 | 2.61 | 2.61 | -0.80% | 11,007 |
Sep 17, 2024 | 2.55 | 2.74 | 2.55 | 2.63 | 2.63 | -2.01% | 6,016 |
Sep 16, 2024 | 2.67 | 2.70 | 2.53 | 2.68 | 2.68 | -0.37% | 6,842 |
Sep 13, 2024 | 2.71 | 2.71 | 2.52 | 2.69 | 2.69 | 0.15% | 8,186 |
Sep 12, 2024 | 2.76 | 2.76 | 2.56 | 2.69 | 2.69 | 0.22% | 3,205 |
Sep 11, 2024 | 2.65 | 2.80 | 2.59 | 2.68 | 2.68 | 1.32% | 6,776 |
Sep 10, 2024 | 2.61 | 2.71 | 2.54 | 2.65 | 2.65 | 2.52% | 5,572 |
Sep 9, 2024 | 2.50 | 2.68 | 2.50 | 2.58 | 2.58 | - | 2,990 |
Sep 6, 2024 | 2.47 | 2.74 | 2.47 | 2.58 | 2.58 | -1.15% | 4,383 |
Sep 5, 2024 | 2.61 | 2.74 | 2.42 | 2.61 | 2.61 | -1.88% | 6,888 |
Sep 4, 2024 | 2.46 | 2.87 | 2.46 | 2.66 | 2.66 | -0.15% | 2,904 |
Sep 3, 2024 | 2.75 | 2.78 | 2.58 | 2.66 | 2.66 | -0.22% | 1,749 |
Aug 30, 2024 | 2.72 | 2.84 | 2.65 | 2.67 | 2.67 | 0.38% | 3,990 |
Aug 29, 2024 | 2.68 | 2.73 | 2.65 | 2.66 | 2.66 | - | 4,160 |
Aug 28, 2024 | 2.65 | 2.70 | 2.65 | 2.66 | 2.66 | 0.38% | 1,342 |
Aug 27, 2024 | 2.65 | 2.70 | 2.65 | 2.65 | 2.65 | -3.46% | 1,528 |
Aug 26, 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.04% | 390 |
Aug 23, 2024 | 2.70 | 2.75 | 2.65 | 2.69 | 2.69 | -2.89% | 1,959 |
Aug 22, 2024 | 2.72 | 2.78 | 2.72 | 2.77 | 2.77 | 1.84% | 3,051 |
Aug 21, 2024 | 2.70 | 2.74 | 2.68 | 2.72 | 2.72 | 1.49% | 1,847 |
Aug 20, 2024 | 2.55 | 2.68 | 2.55 | 2.68 | 2.68 | 8.06% | 3,240 |
Aug 19, 2024 | 2.63 | 2.63 | 2.45 | 2.48 | 2.48 | -2.36% | 2,197 |
Aug 16, 2024 | 2.50 | 2.54 | 2.45 | 2.54 | 2.54 | 1.60% | 17,219 |
Aug 15, 2024 | 2.53 | 2.53 | 2.40 | 2.50 | 2.50 | 3.73% | 9,471 |
Aug 14, 2024 | 2.52 | 2.52 | 2.41 | 2.41 | 2.41 | -5.30% | 2,111 |
Aug 13, 2024 | 2.51 | 2.61 | 2.50 | 2.55 | 2.55 | 1.39% | 7,107 |
Aug 12, 2024 | 2.61 | 2.64 | 2.50 | 2.51 | 2.51 | -0.59% | 1,595 |
Aug 9, 2024 | 2.50 | 2.53 | 2.50 | 2.53 | 2.53 | 1.00% | 1,495 |
Aug 8, 2024 | 2.41 | 2.50 | 2.40 | 2.50 | 2.50 | 3.73% | 1,047 |
Aug 7, 2024 | 2.37 | 2.41 | 2.32 | 2.41 | 2.41 | 1.69% | 2,054 |
Aug 6, 2024 | 2.35 | 2.52 | 2.35 | 2.37 | 2.37 | 0.85% | 3,837 |
Aug 5, 2024 | 2.46 | 2.46 | 2.30 | 2.35 | 2.35 | -6.75% | 5,777 |
Aug 2, 2024 | 2.50 | 2.64 | 2.50 | 2.52 | 2.52 | 0.80% | 4,749 |
Aug 1, 2024 | 2.60 | 2.69 | 2.50 | 2.50 | 2.50 | -3.85% | 10,711 |
Jul 31, 2024 | 2.53 | 2.60 | 2.48 | 2.60 | 2.60 | 4.00% | 5,914 |
Jul 30, 2024 | 2.48 | 2.57 | 2.45 | 2.50 | 2.50 | 4.60% | 4,435 |
Jul 29, 2024 | 2.35 | 2.44 | 2.35 | 2.39 | 2.39 | -2.25% | 1,987 |
Jul 26, 2024 | 2.31 | 2.47 | 2.31 | 2.45 | 2.45 | 7.00% | 7,119 |
Jul 25, 2024 | 2.02 | 2.40 | 2.02 | 2.29 | 2.29 | -10.39% | 6,681 |
Jul 24, 2024 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -1.16% | 1,725 |
Jul 23, 2024 | 2.35 | 2.58 | 2.32 | 2.58 | 2.58 | 4.45% | 2,993 |
Jul 22, 2024 | 2.47 | 2.58 | 2.47 | 2.47 | 2.47 | -6.44% | 6,266 |
Jul 19, 2024 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -2.22% | 758 |
Jul 18, 2024 | 2.73 | 2.73 | 2.50 | 2.70 | 2.70 | 2.66% | 9,612 |
Jul 17, 2024 | 2.56 | 2.70 | 2.52 | 2.63 | 2.63 | -1.87% | 8,690 |
Jul 16, 2024 | 2.36 | 2.73 | 2.36 | 2.68 | 2.68 | 10.52% | 63,639 |
Jul 15, 2024 | 2.40 | 2.55 | 2.31 | 2.43 | 2.43 | 6.36% | 13,664 |
Jul 12, 2024 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | -0.57% | 456 |
Jul 11, 2024 | 2.12 | 2.35 | 2.12 | 2.29 | 2.29 | 12.96% | 4,097 |
Jul 10, 2024 | 2.10 | 2.10 | 2.02 | 2.03 | 2.03 | -9.78% | 3,666 |
Jul 9, 2024 | 2.37 | 2.37 | 2.14 | 2.25 | 2.25 | 6.89% | 867 |
Jul 8, 2024 | 2.25 | 2.25 | 2.04 | 2.11 | 2.11 | 4.73% | 1,923 |
Jul 5, 2024 | 2.06 | 2.18 | 1.93 | 2.01 | 2.01 | -0.50% | 17,916 |
Jul 3, 2024 | 2.09 | 2.20 | 1.96 | 2.02 | 2.02 | -6.52% | 18,714 |
Jul 2, 2024 | 2.24 | 2.24 | 2.12 | 2.16 | 2.16 | -4.38% | 2,887 |
Jul 1, 2024 | 2.40 | 2.40 | 2.05 | 2.26 | 2.26 | -6.61% | 14,684 |
Jun 28, 2024 | 2.47 | 2.49 | 2.40 | 2.42 | 2.42 | -3.12% | 6,843 |
Jun 27, 2024 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -0.87% | 5,872 |
Jun 26, 2024 | 2.50 | 2.53 | 2.50 | 2.52 | 2.52 | 0.80% | 1,725 |
Jun 25, 2024 | 2.43 | 2.54 | 2.43 | 2.50 | 2.50 | - | 11,891 |
Jun 24, 2024 | 2.21 | 2.56 | 2.15 | 2.50 | 2.50 | 17.92% | 33,953 |
Jun 21, 2024 | 2.11 | 2.24 | 2.10 | 2.12 | 2.12 | -1.40% | 15,183 |
Jun 20, 2024 | 2.11 | 2.19 | 2.11 | 2.15 | 2.15 | 1.42% | 3,401 |
Jun 18, 2024 | 2.11 | 2.18 | 2.10 | 2.12 | 2.12 | 0.95% | 2,889 |
Jun 17, 2024 | 2.19 | 2.22 | 2.10 | 2.10 | 2.10 | -3.23% | 7,735 |
Jun 14, 2024 | 2.18 | 2.23 | 2.16 | 2.17 | 2.17 | -3.13% | 4,818 |
Jun 13, 2024 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | - | 3,729 |
Jun 12, 2024 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | -0.88% | 3,738 |
Jun 11, 2024 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 307 |
Jun 10, 2024 | 2.22 | 2.30 | 2.22 | 2.26 | 2.26 | 1.35% | 6,208 |
Jun 7, 2024 | 2.25 | 2.30 | 2.23 | 2.23 | 2.23 | -3.04% | 10,560 |
Jun 6, 2024 | 2.32 | 2.32 | 2.27 | 2.30 | 2.30 | -2.13% | 6,067 |
Jun 5, 2024 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | 2.17% | 2,644 |
Jun 4, 2024 | 2.26 | 2.30 | 2.25 | 2.30 | 2.30 | - | 1,022 |
Jun 3, 2024 | 2.30 | 2.34 | 2.30 | 2.30 | 2.30 | -2.54% | 1,104 |
May 31, 2024 | 2.32 | 2.38 | 2.32 | 2.36 | 2.36 | 1.72% | 7,206 |
May 30, 2024 | 2.32 | 2.38 | 2.32 | 2.32 | 2.32 | -0.85% | 3,499 |
May 29, 2024 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 0.39% | 5,242 |
May 28, 2024 | 2.30 | 2.35 | 2.30 | 2.33 | 2.33 | 3.60% | 2,434 |
May 24, 2024 | 2.25 | 2.30 | 2.21 | 2.25 | 2.25 | -2.72% | 8,712 |
May 23, 2024 | 2.26 | 2.32 | 2.26 | 2.31 | 2.31 | 0.57% | 1,263 |
May 22, 2024 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -1.33% | 3,555 |
May 21, 2024 | 2.23 | 2.33 | 2.23 | 2.33 | 2.33 | 0.47% | 4,562 |
May 20, 2024 | 2.27 | 2.34 | 2.27 | 2.32 | 2.32 | - | 4,930 |
May 17, 2024 | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | 0.87% | 695 |
May 16, 2024 | 2.32 | 2.32 | 2.26 | 2.30 | 2.30 | -0.43% | 3,495 |
May 15, 2024 | 2.32 | 2.33 | 2.25 | 2.31 | 2.31 | -1.24% | 18,796 |
May 14, 2024 | 2.39 | 2.39 | 2.26 | 2.34 | 2.34 | -2.01% | 6,312 |
May 13, 2024 | 2.42 | 2.42 | 2.32 | 2.39 | 2.39 | 0.29% | 6,684 |
May 10, 2024 | 2.36 | 2.44 | 2.36 | 2.38 | 2.38 | -1.45% | 2,359 |
May 9, 2024 | 2.48 | 2.48 | 2.36 | 2.42 | 2.42 | -3.52% | 1,997 |
May 8, 2024 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | -0.28% | 1,397 |
May 7, 2024 | 2.62 | 2.62 | 2.50 | 2.51 | 2.51 | -0.59% | 4,978 |
May 6, 2024 | 2.54 | 2.56 | 2.50 | 2.53 | 2.53 | 0.20% | 8,814 |