Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.620
-0.050 (-2.99%)
At close: Jul 31, 2025, 4:00 PM
1.610
-0.010 (-0.62%)
After-hours: Jul 31, 2025, 5:02 PM EDT
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.62 | 1.67 | 1.62 | 1.62 | 1.62 | -2.99% | 55,987 |
| Jul 30, 2025 | 1.66 | 1.73 | 1.64 | 1.67 | 1.67 | 0.60% | 76,721 |
| Jul 29, 2025 | 1.65 | 1.74 | 1.63 | 1.66 | 1.66 | -0.60% | 67,584 |
| Jul 28, 2025 | 1.70 | 1.73 | 1.62 | 1.67 | 1.67 | -2.91% | 118,618 |
| Jul 25, 2025 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | -1.15% | 73,679 |
| Jul 24, 2025 | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -0.57% | 78,877 |
| Jul 23, 2025 | 1.67 | 1.80 | 1.65 | 1.75 | 1.75 | 2.94% | 198,740 |
| Jul 22, 2025 | 1.62 | 1.74 | 1.60 | 1.70 | 1.70 | 1.19% | 184,780 |
| Jul 21, 2025 | 1.74 | 1.74 | 1.63 | 1.68 | 1.68 | -1.75% | 215,004 |
| Jul 18, 2025 | 1.74 | 1.78 | 1.71 | 1.71 | 1.71 | -9.52% | 368,093 |
| Jul 17, 2025 | 1.90 | 1.94 | 1.74 | 1.89 | 1.89 | 1.07% | 11,615,862 |
| Jul 16, 2025 | 1.95 | 1.95 | 1.84 | 1.87 | 1.87 | - | 42,191 |
| Jul 15, 2025 | 1.82 | 1.95 | 1.80 | 1.87 | 1.87 | 1.63% | 55,745 |
| Jul 14, 2025 | 1.89 | 1.89 | 1.77 | 1.84 | 1.84 | 5.75% | 31,659 |
| Jul 11, 2025 | 1.77 | 1.78 | 1.70 | 1.74 | 1.74 | -1.42% | 18,428 |
| Jul 10, 2025 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 0.86% | 7,683 |
| Jul 9, 2025 | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | - | 9,626 |
| Jul 8, 2025 | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | 1.16% | 11,403 |
| Jul 7, 2025 | 1.76 | 1.77 | 1.67 | 1.73 | 1.73 | -2.54% | 6,112 |
| Jul 3, 2025 | 1.75 | 1.81 | 1.75 | 1.78 | 1.78 | 4.41% | 15,627 |
| Jul 2, 2025 | 1.67 | 1.72 | 1.65 | 1.70 | 1.70 | - | 8,024 |
| Jul 1, 2025 | 1.78 | 1.78 | 1.56 | 1.70 | 1.70 | -2.30% | 62,545 |
| Jun 30, 2025 | 1.83 | 1.96 | 1.70 | 1.74 | 1.74 | -5.95% | 114,549 |
| Jun 27, 2025 | 1.86 | 1.88 | 1.84 | 1.85 | 1.85 | -1.60% | 4,787 |
| Jun 26, 2025 | 1.85 | 1.89 | 1.82 | 1.88 | 1.88 | 0.53% | 24,918 |
| Jun 25, 2025 | 1.91 | 1.91 | 1.83 | 1.87 | 1.87 | 0.54% | 21,720 |
| Jun 24, 2025 | 1.84 | 1.94 | 1.81 | 1.86 | 1.86 | 1.36% | 65,794 |
| Jun 23, 2025 | 1.77 | 1.85 | 1.75 | 1.84 | 1.84 | -0.27% | 21,347 |
| Jun 20, 2025 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | 6.98% | 48,020 |
| Jun 18, 2025 | 1.70 | 1.79 | 1.70 | 1.72 | 1.72 | -1.15% | 8,664 |
| Jun 17, 2025 | 1.79 | 1.79 | 1.68 | 1.74 | 1.74 | -2.25% | 7,127 |
| Jun 16, 2025 | 1.75 | 1.78 | 1.70 | 1.78 | 1.78 | 2.89% | 8,335 |
| Jun 13, 2025 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -1.14% | 7,045 |
| Jun 12, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -1.13% | 11,237 |
| Jun 11, 2025 | 1.71 | 1.80 | 1.69 | 1.77 | 1.77 | 1.14% | 5,632 |
| Jun 10, 2025 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | 3.55% | 14,059 |
| Jun 9, 2025 | 1.72 | 1.76 | 1.68 | 1.69 | 1.69 | -0.59% | 14,125 |
| Jun 6, 2025 | 1.80 | 1.81 | 1.70 | 1.70 | 1.70 | - | 12,926 |
| Jun 5, 2025 | 1.75 | 1.79 | 1.69 | 1.70 | 1.70 | -3.41% | 16,493 |
| Jun 4, 2025 | 1.89 | 1.89 | 1.71 | 1.76 | 1.76 | - | 22,980 |
| Jun 3, 2025 | 1.76 | 1.87 | 1.71 | 1.76 | 1.76 | - | 15,818 |
| Jun 2, 2025 | 1.92 | 1.94 | 1.74 | 1.76 | 1.76 | -0.62% | 55,638 |
| May 30, 2025 | 1.63 | 1.95 | 1.63 | 1.77 | 1.77 | -3.22% | 122,507 |
| May 29, 2025 | 1.89 | 1.90 | 1.76 | 1.83 | 1.83 | 1.10% | 28,377 |
| May 28, 2025 | 1.92 | 1.94 | 1.75 | 1.81 | 1.81 | -6.22% | 83,045 |
| May 27, 2025 | 1.93 | 1.94 | 1.84 | 1.93 | 1.93 | 2.12% | 78,991 |
| May 23, 2025 | 1.85 | 1.89 | 1.77 | 1.89 | 1.89 | 3.28% | 75,770 |
| May 22, 2025 | 1.64 | 1.92 | 1.57 | 1.83 | 1.83 | 10.91% | 400,225 |
| May 21, 2025 | 1.69 | 1.72 | 1.60 | 1.65 | 1.65 | 2.48% | 32,897 |
| May 20, 2025 | 1.68 | 1.68 | 1.58 | 1.61 | 1.61 | 0.50% | 13,443 |