Skip to main content
Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
2.000
+0.060 (3.09%)
Nov 4, 2024, 4:00 PM EST - Market closed

Immuron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.992.111.922.002.002.46%15,474
Nov 1, 20241.922.111.921.951.951.67%22,797
Oct 31, 20241.921.941.921.921.92-1,104
Oct 30, 20241.961.971.921.921.92-2,541
Oct 29, 20241.962.001.911.921.92-0.52%4,728
Oct 28, 20241.922.041.921.931.93-0.62%1,250
Oct 25, 20241.951.951.911.941.940.62%1,676
Oct 24, 20241.991.991.931.931.93-1.03%18,602
Oct 23, 20241.982.001.941.951.95-2.60%1,228
Oct 22, 20242.002.001.972.002.002.14%3,137
Oct 21, 20241.942.051.941.961.962.62%5,457
Oct 18, 20242.022.021.901.911.91-3.05%4,335
Oct 17, 20242.022.041.961.971.97-1.99%29,728
Oct 16, 20242.002.051.952.012.017.49%22,521
Oct 15, 20242.122.281.801.871.87-15.77%57,142
Oct 14, 20242.022.222.022.222.220.91%2,515
Oct 11, 20242.252.252.052.202.20-1.35%9,029
Oct 10, 20242.522.732.122.232.230.90%15,787
Oct 9, 20242.222.322.202.212.21-3.87%4,527
Oct 8, 20242.222.442.212.302.30-0.91%7,121
Oct 7, 20242.592.592.212.322.32-13.75%19,952
Oct 4, 20242.692.692.592.692.69-1.75%5,242
Oct 3, 20242.742.742.742.742.74--
Oct 2, 20242.722.752.662.742.74-2.04%1,642
Oct 1, 20242.712.872.672.802.802.76%14,162
Sep 30, 20242.662.742.662.722.720.37%2,560
Sep 27, 20242.842.842.712.712.71-1.09%1,890
Sep 26, 20242.662.842.662.742.74-2.32%10,270
Sep 25, 20242.652.822.652.812.811.26%2,490
Sep 24, 20242.792.802.672.772.7711.92%12,027
Sep 23, 20242.602.672.482.482.48-1.39%10,989
Sep 20, 20242.512.512.512.512.51-3.46%509
Sep 19, 20242.562.602.562.602.60-0.19%1,402
Sep 18, 20242.582.682.522.612.61-0.80%11,007
Sep 17, 20242.552.742.552.632.63-2.01%6,016
Sep 16, 20242.672.702.532.682.68-0.37%6,842
Sep 13, 20242.712.712.522.692.690.15%8,186
Sep 12, 20242.762.762.562.692.690.22%3,205
Sep 11, 20242.652.802.592.682.681.32%6,776
Sep 10, 20242.612.712.542.652.652.52%5,572
Sep 9, 20242.502.682.502.582.58-2,990
Sep 6, 20242.472.742.472.582.58-1.15%4,383
Sep 5, 20242.612.742.422.612.61-1.88%6,888
Sep 4, 20242.462.872.462.662.66-0.15%2,904
Sep 3, 20242.752.782.582.662.66-0.22%1,749
Aug 30, 20242.722.842.652.672.670.38%3,990
Aug 29, 20242.682.732.652.662.66-4,160
Aug 28, 20242.652.702.652.662.660.38%1,342
Aug 27, 20242.652.702.652.652.65-3.46%1,528
Aug 26, 20242.752.752.752.752.752.04%390
Aug 23, 20242.702.752.652.692.69-2.89%1,959
Aug 22, 20242.722.782.722.772.771.84%3,051
Aug 21, 20242.702.742.682.722.721.49%1,847
Aug 20, 20242.552.682.552.682.688.06%3,240
Aug 19, 20242.632.632.452.482.48-2.36%2,197
Aug 16, 20242.502.542.452.542.541.60%17,219
Aug 15, 20242.532.532.402.502.503.73%9,471
Aug 14, 20242.522.522.412.412.41-5.30%2,111
Aug 13, 20242.512.612.502.552.551.39%7,107
Aug 12, 20242.612.642.502.512.51-0.59%1,595
Aug 9, 20242.502.532.502.532.531.00%1,495
Aug 8, 20242.412.502.402.502.503.73%1,047
Aug 7, 20242.372.412.322.412.411.69%2,054
Aug 6, 20242.352.522.352.372.370.85%3,837
Aug 5, 20242.462.462.302.352.35-6.75%5,777
Aug 2, 20242.502.642.502.522.520.80%4,749
Aug 1, 20242.602.692.502.502.50-3.85%10,711
Jul 31, 20242.532.602.482.602.604.00%5,914
Jul 30, 20242.482.572.452.502.504.60%4,435
Jul 29, 20242.352.442.352.392.39-2.25%1,987
Jul 26, 20242.312.472.312.452.457.00%7,119
Jul 25, 20242.022.402.022.292.29-10.39%6,681
Jul 24, 20242.552.552.552.552.55-1.16%1,725
Jul 23, 20242.352.582.322.582.584.45%2,993
Jul 22, 20242.472.582.472.472.47-6.44%6,266
Jul 19, 20242.622.642.622.642.64-2.22%758
Jul 18, 20242.732.732.502.702.702.66%9,612
Jul 17, 20242.562.702.522.632.63-1.87%8,690
Jul 16, 20242.362.732.362.682.6810.52%63,639
Jul 15, 20242.402.552.312.432.436.36%13,664
Jul 12, 20242.342.342.282.282.28-0.57%456
Jul 11, 20242.122.352.122.292.2912.96%4,097
Jul 10, 20242.102.102.022.032.03-9.78%3,666
Jul 9, 20242.372.372.142.252.256.89%867
Jul 8, 20242.252.252.042.112.114.73%1,923
Jul 5, 20242.062.181.932.012.01-0.50%17,916
Jul 3, 20242.092.201.962.022.02-6.52%18,714
Jul 2, 20242.242.242.122.162.16-4.38%2,887
Jul 1, 20242.402.402.052.262.26-6.61%14,684
Jun 28, 20242.472.492.402.422.42-3.12%6,843
Jun 27, 20242.552.552.502.502.50-0.87%5,872
Jun 26, 20242.502.532.502.522.520.80%1,725
Jun 25, 20242.432.542.432.502.50-11,891
Jun 24, 20242.212.562.152.502.5017.92%33,953
Jun 21, 20242.112.242.102.122.12-1.40%15,183
Jun 20, 20242.112.192.112.152.151.42%3,401
Jun 18, 20242.112.182.102.122.120.95%2,889
Jun 17, 20242.192.222.102.102.10-3.23%7,735
Jun 14, 20242.182.232.162.172.17-3.13%4,818
Jun 13, 20242.182.242.182.242.24-3,729