Skip to main content
Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.960
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST - Market closed

Immuron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.972.021.861.961.96-1.75%4,434
Dec 19, 20242.012.041.962.002.00-0.75%2,118
Dec 18, 20242.102.152.012.012.01-6.51%5,838
Dec 17, 20242.162.162.082.152.152.38%6,139
Dec 16, 20242.132.232.052.102.10-1.18%3,598
Dec 13, 20242.102.132.102.132.13-3.41%511
Dec 12, 20242.062.202.062.202.20-1.79%2,540
Dec 11, 20242.282.281.962.242.2411.22%18,968
Dec 10, 20242.072.412.002.012.012.23%22,033
Dec 9, 20241.941.991.931.971.97-1.50%2,539
Dec 6, 20241.992.031.992.002.00-0.99%2,437
Dec 5, 20242.112.141.932.022.02-1.32%8,508
Dec 4, 20241.912.161.912.052.055.52%9,424
Dec 3, 20241.982.001.771.941.94-1.52%6,593
Dec 2, 20241.802.011.801.971.973.30%6,412
Nov 29, 20241.891.911.891.911.910.90%1,075
Nov 27, 20241.871.991.871.891.89-0.79%7,291
Nov 26, 20241.861.951.861.911.911.33%3,365
Nov 25, 20241.811.881.811.881.88-2,003
Nov 22, 20241.861.911.801.881.88-1.52%4,562
Nov 21, 20241.901.961.821.911.911.06%8,234
Nov 20, 20241.881.941.801.891.894.94%2,306
Nov 19, 20241.801.951.801.801.80-2.17%2,831
Nov 18, 20242.002.001.841.841.841.66%9,739
Nov 15, 20241.912.001.811.811.81-6.22%1,694
Nov 14, 20241.931.931.871.931.93-2.53%4,822
Nov 13, 20241.731.991.731.981.987.67%8,516
Nov 12, 20241.801.841.751.841.84-1,771
Nov 11, 20241.781.841.781.841.841.04%4,843
Nov 8, 20241.891.921.821.821.82-3.19%8,306
Nov 7, 20241.991.991.881.881.88-1.05%3,525
Nov 6, 20241.971.971.881.901.90-2.56%4,413
Nov 5, 20242.092.111.951.951.95-2.50%7,809
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