Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.793
+0.072 (4.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Immuron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.721.891.721.791.794.18%1,925
Apr 24, 20251.861.861.721.721.720.17%2,990
Apr 23, 20251.791.791.701.721.72-0.69%4,565
Apr 22, 20251.781.781.721.731.733.47%3,400
Apr 21, 20251.911.911.641.671.67-11.67%2,728
Apr 17, 20251.891.891.891.891.8910.70%1,536
Apr 16, 20251.731.731.671.711.71-1.16%4,390
Apr 15, 20251.811.881.631.731.73-5.00%66,672
Apr 14, 20251.781.901.631.821.827.12%46,972
Apr 11, 20251.671.891.601.701.703.03%41,054
Apr 10, 20251.621.981.611.651.65-2.94%25,995
Apr 9, 20251.651.701.611.701.70-1.16%5,858
Apr 8, 20251.831.851.701.721.72-0.58%4,480
Apr 7, 20251.661.831.661.731.73-2.81%3,935
Apr 4, 20251.761.781.701.781.78-1.11%5,635
Apr 3, 20251.981.981.731.801.802.86%39,516
Apr 2, 20251.771.961.751.751.75-3,562
Apr 1, 20251.752.091.751.751.75-2.78%26,036
Mar 31, 20251.851.891.761.801.80-2.70%4,145
Mar 28, 20251.842.101.761.851.852.78%167,588
Mar 27, 20251.801.801.801.801.80-331
Mar 26, 20251.801.801.801.801.80-14
Mar 25, 20251.801.801.801.801.80-284
Mar 24, 20251.731.851.731.801.801.12%4,531
Mar 21, 20251.951.951.751.781.78-1.66%13,582
Mar 20, 20251.801.941.781.811.810.95%15,159
Mar 19, 20251.721.951.721.791.791.30%15,612
Mar 18, 20251.811.811.711.771.77-2.69%1,904
Mar 17, 20251.821.821.711.821.82-0.05%4,816
Mar 14, 20251.811.851.801.821.820.22%2,279
Mar 13, 20251.931.991.761.821.82-0.82%4,073
Mar 12, 20251.821.891.761.831.832.87%3,422
Mar 11, 20251.791.911.781.781.78-4,957
Mar 10, 20251.982.071.751.781.781.08%3,696
Mar 7, 20251.761.761.761.761.76-173
Mar 6, 20251.721.761.721.761.76-7.32%729
Mar 5, 20251.991.991.801.901.908.20%1,353
Mar 4, 20251.731.801.721.761.76-5.84%10,631
Mar 3, 20251.841.931.711.871.87-1.84%4,508
Feb 28, 20251.921.921.901.901.90-0.52%885
Feb 27, 20251.921.921.911.911.91-2.30%1,302
Feb 26, 20251.962.011.911.961.96-1.26%3,267
Feb 25, 20251.931.981.871.981.986.62%1,041
Feb 24, 20251.921.961.861.861.86-2.26%7,101
Feb 21, 20252.032.031.901.901.900.53%2,225
Feb 20, 20252.032.031.891.891.89-3.57%5,243
Feb 19, 20251.972.051.961.961.96-1.71%7,454
Feb 18, 20251.991.991.991.991.99-2.01%618
Feb 14, 20252.072.072.042.042.040.74%3,429
Feb 13, 20251.982.031.982.022.022.02%1,975