Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.850
+0.050 (2.78%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Immuron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.84 | 2.10 | 1.76 | 1.85 | 1.85 | 2.78% | 167,588 |
| Mar 27, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 331 |
| Mar 26, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 14 |
| Mar 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 284 |
| Mar 24, 2025 | 1.73 | 1.85 | 1.73 | 1.80 | 1.80 | 1.12% | 4,531 |
| Mar 21, 2025 | 1.95 | 1.95 | 1.75 | 1.78 | 1.78 | -1.66% | 13,582 |
| Mar 20, 2025 | 1.80 | 1.94 | 1.78 | 1.81 | 1.81 | 0.95% | 15,159 |
| Mar 19, 2025 | 1.72 | 1.95 | 1.72 | 1.79 | 1.79 | 1.30% | 15,612 |
| Mar 18, 2025 | 1.81 | 1.81 | 1.71 | 1.77 | 1.77 | -2.69% | 1,904 |
| Mar 17, 2025 | 1.82 | 1.82 | 1.71 | 1.82 | 1.82 | -0.05% | 4,816 |
| Mar 14, 2025 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | 0.22% | 2,279 |
| Mar 13, 2025 | 1.93 | 1.99 | 1.76 | 1.82 | 1.82 | -0.82% | 4,073 |
| Mar 12, 2025 | 1.82 | 1.89 | 1.76 | 1.83 | 1.83 | 2.87% | 3,422 |
| Mar 11, 2025 | 1.79 | 1.91 | 1.78 | 1.78 | 1.78 | - | 4,957 |
| Mar 10, 2025 | 1.98 | 2.07 | 1.75 | 1.78 | 1.78 | 1.08% | 3,696 |
| Mar 7, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 173 |
| Mar 6, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | -7.32% | 729 |
| Mar 5, 2025 | 1.99 | 1.99 | 1.80 | 1.90 | 1.90 | 8.20% | 1,353 |
| Mar 4, 2025 | 1.73 | 1.80 | 1.72 | 1.76 | 1.76 | -5.84% | 10,631 |
| Mar 3, 2025 | 1.84 | 1.93 | 1.71 | 1.87 | 1.87 | -1.84% | 4,508 |
| Feb 28, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 885 |
| Feb 27, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -2.30% | 1,302 |
| Feb 26, 2025 | 1.96 | 2.01 | 1.91 | 1.96 | 1.96 | -1.26% | 3,267 |
| Feb 25, 2025 | 1.93 | 1.98 | 1.87 | 1.98 | 1.98 | 6.62% | 1,041 |
| Feb 24, 2025 | 1.92 | 1.96 | 1.86 | 1.86 | 1.86 | -2.26% | 7,101 |
| Feb 21, 2025 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | 0.53% | 2,225 |
| Feb 20, 2025 | 2.03 | 2.03 | 1.89 | 1.89 | 1.89 | -3.57% | 5,243 |
| Feb 19, 2025 | 1.97 | 2.05 | 1.96 | 1.96 | 1.96 | -1.71% | 7,454 |
| Feb 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.01% | 618 |
| Feb 14, 2025 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | 0.74% | 3,429 |
| Feb 13, 2025 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | 2.02% | 1,975 |
| Feb 12, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | -1.00% | 1,709 |
| Feb 11, 2025 | 2.08 | 2.08 | 2.00 | 2.00 | 2.00 | -0.50% | 1,655 |
| Feb 10, 2025 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 2.55% | 1,139 |
| Feb 7, 2025 | 2.01 | 2.03 | 1.96 | 1.96 | 1.96 | -2.49% | 762 |
| Feb 6, 2025 | 1.99 | 2.14 | 1.99 | 2.01 | 2.01 | -1.47% | 2,896 |
| Feb 5, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | -2.86% | 623 |
| Feb 4, 2025 | 2.00 | 2.10 | 1.99 | 2.10 | 2.10 | 6.06% | 2,563 |
| Feb 3, 2025 | 1.98 | 2.15 | 1.96 | 1.98 | 1.98 | -3.04% | 4,982 |
| Jan 31, 2025 | 2.15 | 2.15 | 1.98 | 2.04 | 2.04 | -5.46% | 7,774 |
| Jan 30, 2025 | 2.07 | 2.18 | 2.00 | 2.16 | 2.16 | 7.46% | 8,251 |
| Jan 29, 2025 | 2.02 | 2.14 | 2.00 | 2.01 | 2.01 | -4.29% | 4,653 |
| Jan 28, 2025 | 2.20 | 2.32 | 2.00 | 2.10 | 2.10 | 7.69% | 17,447 |
| Jan 27, 2025 | 2.00 | 2.15 | 1.95 | 1.95 | 1.95 | -2.50% | 10,659 |
| Jan 24, 2025 | 2.12 | 2.12 | 2.00 | 2.00 | 2.00 | -2.44% | 8,048 |
| Jan 23, 2025 | 2.10 | 2.30 | 2.05 | 2.05 | 2.05 | -5.09% | 5,892 |
| Jan 22, 2025 | 2.33 | 2.33 | 2.13 | 2.16 | 2.16 | -7.65% | 7,629 |
| Jan 21, 2025 | 2.03 | 2.34 | 1.96 | 2.34 | 2.34 | 8.79% | 40,753 |
| Jan 17, 2025 | 2.25 | 2.28 | 2.12 | 2.15 | 2.15 | 8.59% | 40,455 |
| Jan 16, 2025 | 1.95 | 2.08 | 1.90 | 1.98 | 1.98 | -4.81% | 3,164 |