Skip to main content
Immuron Limited (IMRN)
NASDAQ: IMRN · Real-Time Price · USD
1.900
-0.120 (-5.94%)
Feb 21, 2025, 4:00 PM EST - Market closed

Immuron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20251.971.991.971.981.98-1.00%1,709
Feb 11, 20252.082.082.002.002.00-0.50%1,655
Feb 10, 20251.992.011.992.012.012.55%1,139
Feb 7, 20252.012.031.961.961.96-2.49%762
Feb 6, 20251.992.141.992.012.01-1.47%2,896
Feb 5, 20251.992.041.992.042.04-2.86%623
Feb 4, 20252.002.101.992.102.106.06%2,563
Feb 3, 20251.982.151.961.981.98-3.04%4,982
Jan 31, 20252.152.151.982.042.04-5.46%7,774
Jan 30, 20252.072.182.002.162.167.46%8,251
Jan 29, 20252.022.142.002.012.01-4.29%4,653
Jan 28, 20252.202.322.002.102.107.69%17,447
Jan 27, 20252.002.151.951.951.95-2.50%10,659
Jan 24, 20252.122.122.002.002.00-2.44%8,048
Jan 23, 20252.102.302.052.052.05-5.09%5,892
Jan 22, 20252.332.332.132.162.16-7.65%7,629
Jan 21, 20252.032.341.962.342.348.79%40,753
Jan 17, 20252.252.282.122.152.158.59%40,455
Jan 16, 20251.952.081.901.981.98-4.81%3,164
Jan 15, 20252.002.131.852.082.084.00%12,391
Jan 14, 20252.202.201.862.002.001.52%178,438
Jan 13, 20251.952.001.951.971.971.03%3,151
Jan 10, 20252.012.031.951.951.95-3.94%3,996
Jan 8, 20252.122.232.032.032.03-7.56%10,167
Jan 7, 20252.052.482.012.202.207.12%116,407
Jan 6, 20251.932.221.892.052.057.33%20,703
Jan 3, 20251.781.911.781.911.917.55%1,109
Jan 2, 20251.711.991.701.781.784.47%2,310
Dec 31, 20242.002.001.701.701.70-15.00%21,162
Dec 30, 20241.912.001.912.002.005.26%2,684
Dec 27, 20242.012.011.901.901.90-5.47%997
Dec 26, 20241.962.091.892.012.013.61%1,871
Dec 24, 20241.941.941.941.941.94-2.27%215
Dec 23, 20241.941.991.881.991.991.28%1,138
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