NasdaqCM - Delayed Quote USD

Immuron Limited (IMRN)

2.4300 -0.0600 (-2.41%)
As of April 25 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 2.4200 2.4300 2.4300 2.4300 2.4300 14
Apr 24, 2024 2.5100 2.5200 2.4300 2.4900 2.4900 1,300
Apr 23, 2024 2.5700 2.5700 2.4600 2.4600 2.4600 1,900
Apr 22, 2024 2.4000 2.6500 2.4000 2.6020 2.6020 15,400
Apr 19, 2024 2.4200 2.5250 2.2700 2.3100 2.3100 26,200
Apr 18, 2024 2.4500 2.4700 2.4200 2.4500 2.4500 9,600
Apr 17, 2024 2.4000 2.4200 2.4000 2.4100 2.4100 1,300
Apr 16, 2024 2.5000 2.5800 2.1500 2.4000 2.4000 51,100
Apr 15, 2024 2.7400 2.7400 2.5700 2.5900 2.5900 8,200
Apr 12, 2024 2.8200 2.8300 2.6500 2.6500 2.6500 12,100
Apr 11, 2024 2.8800 2.8900 2.8000 2.8510 2.8510 11,200
Apr 10, 2024 2.9500 3.0900 2.8200 2.9900 2.9900 92,300
Apr 9, 2024 2.7950 2.8900 2.7000 2.7550 2.7550 51,900
Apr 8, 2024 2.6500 2.8000 2.6500 2.7200 2.7200 21,300
Apr 5, 2024 2.6200 2.6800 2.6100 2.6450 2.6450 11,900
Apr 4, 2024 2.6800 2.6900 2.6300 2.6600 2.6600 8,400
Apr 3, 2024 2.7300 2.7900 2.6700 2.7100 2.7100 11,000
Apr 2, 2024 2.7500 2.7860 2.6500 2.7000 2.7000 31,500
Apr 1, 2024 2.5500 2.6800 2.5500 2.6100 2.6100 30,300
Mar 28, 2024 2.7400 2.7410 2.5800 2.6300 2.6300 29,700
Mar 27, 2024 2.7700 2.8000 2.6800 2.7800 2.7800 17,800
Mar 26, 2024 2.6300 2.8000 2.6300 2.7610 2.7610 32,100
Mar 25, 2024 2.6000 2.7790 2.6000 2.6100 2.6100 33,200
Mar 22, 2024 2.5300 2.6400 2.5200 2.5700 2.5700 22,700
Mar 21, 2024 2.5700 2.6600 2.5600 2.5600 2.5600 26,300
Mar 20, 2024 2.6500 2.7100 2.5200 2.6000 2.6000 38,000
Mar 19, 2024 2.7600 2.7690 2.5100 2.6600 2.6600 39,700
Mar 18, 2024 2.7500 2.8870 2.7200 2.7400 2.7400 36,700
Mar 15, 2024 2.6100 2.9900 2.6100 2.8700 2.8700 86,300
Mar 14, 2024 2.7300 2.8480 2.5400 2.8200 2.8200 76,000
Mar 13, 2024 2.9000 2.9200 2.4020 2.8200 2.8200 144,000
Mar 12, 2024 3.0100 3.1360 2.7500 2.9900 2.9900 194,500
Mar 11, 2024 3.8300 3.8300 3.0000 3.1500 3.1500 412,100
Mar 8, 2024 3.5000 3.8500 3.2700 3.8000 3.8000 1,383,900
Mar 7, 2024 3.3700 5.9600 2.8200 4.5500 4.5500 53,777,800
Mar 6, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 64,600
Mar 5, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Mar 4, 2024 1.7000 1.7400 1.6500 1.6500 1.6500 5,500
Mar 1, 2024 1.6700 1.7500 1.6700 1.7200 1.7200 5,600
Feb 29, 2024 1.7300 1.7300 1.7000 1.7200 1.7200 6,800
Feb 28, 2024 1.7200 1.7700 1.7180 1.7300 1.7300 9,700
Feb 27, 2024 1.8230 1.8230 1.8230 1.8230 1.8230 3,400
Feb 26, 2024 1.7200 1.8230 1.7200 1.8230 1.8230 7,800
Feb 23, 2024 1.7950 1.8180 1.7600 1.7600 1.7600 12,700
Feb 22, 2024 1.7500 1.8020 1.7500 1.8020 1.8020 20,900
Feb 21, 2024 1.8000 1.8300 1.7500 1.7500 1.7500 23,000
Feb 20, 2024 1.8200 1.8200 1.7950 1.8000 1.8000 18,000
Feb 16, 2024 1.8100 1.8330 1.8100 1.8330 1.8330 1,500
Feb 15, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 300
Feb 14, 2024 1.8020 1.8500 1.8020 1.8100 1.8100 1,100
Feb 13, 2024 1.8800 1.9000 1.8800 1.9000 1.9000 16,300
Feb 12, 2024 1.8200 1.8200 1.7800 1.8140 1.8140 4,600
Feb 9, 2024 1.7600 1.8100 1.7600 1.7800 1.7800 9,200
Feb 8, 2024 1.7600 1.7700 1.7600 1.7700 1.7700 600
Feb 7, 2024 1.7800 1.7900 1.7800 1.7900 1.7900 1,400
Feb 6, 2024 1.7600 1.7600 1.7600 1.7600 1.7600 600
Feb 5, 2024 1.7500 1.7900 1.7500 1.7500 1.7500 11,700
Feb 2, 2024 1.8410 1.8410 1.7500 1.7500 1.7500 4,300
Feb 1, 2024 1.8000 1.8800 1.5900 1.8100 1.8100 14,900
Jan 31, 2024 1.8680 1.8680 1.8680 1.8680 1.8680 200
Jan 30, 2024 1.8520 1.8520 1.8520 1.8520 1.8520 600
Jan 29, 2024 1.8200 1.8300 1.8200 1.8200 1.8200 900
Jan 26, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 300
Jan 25, 2024 1.8800 1.8800 1.8500 1.8500 1.8500 500
Jan 24, 2024 1.8800 1.9300 1.8550 1.8550 1.8550 500
Jan 23, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 400
Jan 22, 2024 1.8000 1.9500 1.8000 1.8200 1.8200 12,900
Jan 19, 2024 1.8260 1.8400 1.8000 1.8000 1.8000 4,700
Jan 18, 2024 1.8470 1.8470 1.8200 1.8200 1.8200 500
Jan 17, 2024 1.8210 1.8900 1.8210 1.8900 1.8900 500
Jan 16, 2024 1.9510 1.9510 1.8300 1.8950 1.8950 1,800
Jan 12, 2024 1.9600 1.9600 1.9600 1.9600 1.9600 -
Jan 11, 2024 1.8500 1.9600 1.8500 1.9600 1.9600 4,700
Jan 10, 2024 1.9480 1.9480 1.9150 1.9150 1.9150 600
Jan 9, 2024 1.9890 1.9890 1.9890 1.9890 1.9890 -
Jan 8, 2024 1.9890 1.9890 1.9890 1.9890 1.9890 300
Jan 5, 2024 1.9000 1.9090 1.9000 1.9090 1.9090 1,600
Jan 4, 2024 1.9000 1.9500 1.9000 1.9000 1.9000 1,900
Jan 3, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 300
Jan 2, 2024 1.9000 1.9880 1.9000 1.9000 1.9000 2,700
Dec 29, 2023 1.9000 2.0050 1.8750 1.8750 1.8750 3,400
Dec 28, 2023 1.9200 1.9200 1.6600 1.8500 1.8500 2,800
Dec 27, 2023 1.9200 2.0100 1.9200 1.9500 1.9500 1,700
Dec 26, 2023 1.9300 1.9990 1.9200 1.9300 1.9300 4,100
Dec 22, 2023 2.0050 2.0050 1.9100 1.9500 1.9500 2,700
Dec 21, 2023 1.9300 1.9500 1.9300 1.9500 1.9500 3,300
Dec 20, 2023 1.9100 1.9100 1.9000 1.9000 1.9000 1,000
Dec 19, 2023 1.8700 1.9000 1.8600 1.9000 1.9000 1,800
Dec 18, 2023 2.0000 2.0600 1.8430 1.9400 1.9400 6,500
Dec 15, 2023 2.0000 2.0000 1.9300 1.9300 1.9300 900
Dec 14, 2023 2.0000 2.0000 1.7900 1.8100 1.8100 3,400
Dec 13, 2023 1.9700 1.9750 1.9500 1.9500 1.9500 2,500
Dec 12, 2023 1.9800 1.9800 1.9800 1.9800 1.9800 500
Dec 11, 2023 2.0700 2.0700 1.9900 2.0410 2.0410 2,600
Dec 8, 2023 2.0500 2.0600 2.0500 2.0600 2.0600 3,300
Dec 7, 2023 2.0600 2.0800 2.0500 2.0700 2.0700 1,500
Dec 6, 2023 2.0500 2.1000 2.0500 2.1000 2.1000 1,300
Dec 5, 2023 2.0500 2.0750 2.0500 2.0700 2.0700 1,500
Dec 4, 2023 2.1200 2.1200 2.0500 2.0670 2.0670 4,200
Dec 1, 2023 2.1200 2.1200 2.0500 2.0500 2.0500 4,900
Nov 30, 2023 2.0900 2.1500 2.0800 2.1200 2.1200 8,200
Nov 29, 2023 2.0400 2.0400 2.0000 2.0200 2.0200 9,400
Nov 28, 2023 1.9500 2.0900 1.9500 2.0400 2.0400 8,100
Nov 27, 2023 1.8500 1.9500 1.8500 1.9300 1.9300 3,100
Nov 24, 2023 1.8500 1.8500 1.8500 1.8500 1.8500 200
Nov 22, 2023 1.8000 1.8000 1.8000 1.8000 1.8000 700
Nov 21, 2023 1.8200 1.8960 1.8200 1.8960 1.8960 1,000
Nov 20, 2023 1.8220 1.8220 1.8200 1.8200 1.8200 700
Nov 17, 2023 1.9000 1.9000 1.8200 1.8200 1.8200 3,300
Nov 16, 2023 1.8000 1.9100 1.8000 1.8100 1.8100 2,500
Nov 15, 2023 1.8000 1.8000 1.8000 1.8000 1.8000 1,900
Nov 14, 2023 1.7700 1.8900 1.7700 1.8900 1.8900 4,700
Nov 13, 2023 1.7000 1.7700 1.7000 1.7000 1.7000 4,600
Nov 10, 2023 1.5300 1.6000 1.5300 1.6000 1.6000 700
Nov 9, 2023 1.6600 1.6600 1.4810 1.4810 1.4810 1,300
Nov 8, 2023 1.7700 1.7700 1.7000 1.7000 1.7000 800
Nov 7, 2023 1.8200 1.8200 1.6070 1.7100 1.7100 2,400
Nov 6, 2023 1.6600 1.6600 1.6600 1.6600 1.6600 900
Nov 3, 2023 1.5200 1.8300 1.5200 1.6700 1.6700 1,800
Nov 2, 2023 1.6000 1.7250 1.6000 1.6500 1.6500 4,600
Nov 1, 2023 1.5100 1.6800 1.5100 1.6100 1.6100 1,000
Oct 31, 2023 1.5910 1.7100 1.5910 1.7100 1.7100 700
Oct 30, 2023 1.5500 1.6940 1.5100 1.6940 1.6940 3,900
Oct 27, 2023 1.6600 1.6990 1.6500 1.6500 1.6500 2,100
Oct 26, 2023 1.7200 1.7200 1.6600 1.7100 1.7100 3,100
Oct 25, 2023 1.8150 1.8300 1.7200 1.7200 1.7200 1,600
Oct 24, 2023 1.7100 1.8460 1.7100 1.7200 1.7200 1,500
Oct 23, 2023 1.6900 1.7600 1.6500 1.7000 1.7000 5,000
Oct 20, 2023 1.6500 1.8900 1.6500 1.7200 1.7200 4,700
Oct 19, 2023 1.7650 1.7650 1.7000 1.7300 1.7300 6,000
Oct 18, 2023 1.8500 1.8950 1.8500 1.8950 1.8950 700
Oct 17, 2023 1.7500 1.9000 1.7500 1.9000 1.9000 4,500
Oct 16, 2023 1.8700 1.8800 1.6570 1.8370 1.8370 4,700
Oct 13, 2023 1.8800 1.8900 1.8800 1.8800 1.8800 600
Oct 12, 2023 1.8780 1.8800 1.7600 1.8100 1.8100 9,300
Oct 11, 2023 1.9000 1.9500 1.7000 1.8800 1.8800 17,100
Oct 10, 2023 1.8300 1.8500 1.8300 1.8500 1.8500 1,700
Oct 9, 2023 1.8300 1.8800 1.7900 1.7900 1.7900 600
Oct 6, 2023 1.8800 1.8800 1.7900 1.8800 1.8800 2,000
Oct 5, 2023 1.8450 1.8450 1.7400 1.7400 1.7400 2,400
Oct 4, 2023 1.9100 1.9100 1.8100 1.8800 1.8800 2,500
Oct 3, 2023 1.9900 1.9900 1.8800 1.8990 1.8990 1,900
Oct 2, 2023 1.9800 1.9800 1.8700 1.8700 1.8700 4,300
Sep 29, 2023 1.9900 1.9900 1.9300 1.9800 1.9800 500
Sep 28, 2023 1.9700 2.0000 1.9200 1.9200 1.9200 1,000
Sep 27, 2023 1.9700 1.9700 1.9300 1.9700 1.9700 1,000
Sep 26, 2023 2.0300 2.0300 1.9200 1.9900 1.9900 1,600
Sep 25, 2023 1.9100 1.9590 1.9100 1.9590 1.9590 3,200
Sep 22, 2023 1.9200 1.9300 1.9200 1.9300 1.9300 1,100
Sep 21, 2023 1.9200 1.9500 1.9100 1.9500 1.9500 3,400
Sep 20, 2023 2.0000 2.0000 1.9900 1.9900 1.9900 500
Sep 19, 2023 1.9700 2.0300 1.9700 2.0000 2.0000 2,100
Sep 18, 2023 1.9520 2.0100 1.9520 2.0000 2.0000 5,300
Sep 15, 2023 1.9500 2.0200 1.9390 1.9390 1.9390 5,000
Sep 14, 2023 1.9200 1.9900 1.9200 1.9700 1.9700 4,400
Sep 13, 2023 1.8600 2.0190 1.8600 2.0100 2.0100 8,700
Sep 12, 2023 1.8700 1.9400 1.7300 1.9400 1.9400 2,300
Sep 11, 2023 1.9200 1.9800 1.7500 1.9500 1.9500 5,000
Sep 8, 2023 1.7900 2.0000 1.7900 2.0000 2.0000 9,300
Sep 7, 2023 1.9000 1.9600 1.7400 1.9200 1.9200 1,900
Sep 6, 2023 1.8910 1.9800 1.8500 1.9800 1.9800 1,300
Sep 5, 2023 1.9000 2.0000 1.8500 2.0000 2.0000 4,000
Sep 1, 2023 1.9500 2.0300 1.8500 1.8600 1.8600 2,700
Aug 31, 2023 1.8900 2.0300 1.6600 1.8600 1.8600 21,100
Aug 30, 2023 1.9000 2.0300 1.9000 2.0200 2.0200 600
Aug 29, 2023 1.8800 2.0500 1.8700 2.0500 2.0500 1,500
Aug 28, 2023 1.9900 1.9900 1.8800 1.9250 1.9250 1,300
Aug 25, 2023 1.9200 2.0600 1.9200 1.9280 1.9280 1,500
Aug 24, 2023 1.9800 1.9900 1.9000 1.9000 1.9000 1,300
Aug 23, 2023 2.0300 2.0300 1.8700 2.0100 2.0100 1,700
Aug 22, 2023 1.9500 2.0700 1.8700 1.9650 1.9650 1,800
Aug 21, 2023 1.9300 2.0000 1.8600 2.0000 2.0000 4,800
Aug 18, 2023 1.9500 2.0900 1.8700 1.9400 1.9400 2,300
Aug 17, 2023 2.0000 2.0000 1.8920 1.9400 1.9400 1,200
Aug 16, 2023 1.9500 2.0000 1.9300 2.0000 2.0000 1,600
Aug 15, 2023 1.8900 1.9900 1.8900 1.9600 1.9600 1,500
Aug 14, 2023 1.9400 2.0000 1.9400 1.9930 1.9930 3,600
Aug 11, 2023 1.9600 2.0000 1.9300 1.9300 1.9300 2,000
Aug 10, 2023 1.9450 1.9900 1.9400 1.9400 1.9400 1,300
Aug 9, 2023 1.9900 2.0800 1.8900 2.0700 2.0700 12,800
Aug 8, 2023 1.9000 1.9900 1.8600 1.8700 1.8700 2,500
Aug 7, 2023 1.8600 2.0000 1.8600 1.8800 1.8800 1,800
Aug 4, 2023 1.9200 1.9420 1.9200 1.9420 1.9420 1,600
Aug 3, 2023 1.8800 2.0100 1.8800 1.9550 1.9550 12,300
Aug 2, 2023 1.9900 1.9900 1.9000 1.9700 1.9700 3,900
Aug 1, 2023 2.0000 2.0000 1.9400 1.9400 1.9400 6,500
Jul 31, 2023 1.9500 2.0000 1.9400 2.0000 2.0000 5,700
Jul 28, 2023 1.9400 2.0000 1.9400 2.0000 2.0000 4,500
Jul 27, 2023 1.9500 1.9900 1.9400 1.9400 1.9400 1,900
Jul 26, 2023 1.9400 2.0690 1.9400 2.0200 2.0200 3,900
Jul 25, 2023 1.9400 2.0600 1.9400 2.0200 2.0200 1,900
Jul 24, 2023 1.9400 2.0300 1.9300 2.0130 2.0130 4,600
Jul 21, 2023 1.9600 2.0700 1.9600 2.0400 2.0400 1,300
Jul 20, 2023 1.9900 2.0600 1.9300 1.9950 1.9950 4,600
Jul 19, 2023 1.9800 2.0630 1.9800 2.0000 2.0000 1,400
Jul 18, 2023 1.9700 2.0700 1.9500 1.9700 1.9700 7,400
Jul 17, 2023 2.0000 2.0400 1.9300 1.9300 1.9300 9,200
Jul 14, 2023 2.0800 2.0900 2.0510 2.0510 2.0510 1,900
Jul 13, 2023 2.0000 2.1300 1.9300 1.9600 1.9600 22,600
Jul 12, 2023 2.0450 2.0900 2.0200 2.0200 2.0200 1,500
Jul 11, 2023 2.0500 2.0900 2.0060 2.0900 2.0900 2,800
Jul 10, 2023 2.0800 2.0800 1.9500 2.0350 2.0350 3,000
Jul 7, 2023 2.0880 2.1700 1.9800 1.9910 1.9910 7,100
Jul 6, 2023 2.0500 2.1500 2.0340 2.1100 2.1100 7,600
Jul 5, 2023 2.0500 2.2100 2.0500 2.0950 2.0950 23,700
Jul 3, 2023 2.0500 2.0500 1.8600 1.9500 1.9500 11,000
Jun 30, 2023 2.0100 2.0500 1.9380 2.0200 2.0200 3,900
Jun 29, 2023 1.9300 2.0400 1.9000 1.9000 1.9000 8,900
Jun 28, 2023 1.9700 1.9800 1.9200 1.9350 1.9350 5,400
Jun 27, 2023 1.9000 2.0700 1.9000 1.9800 1.9800 12,100
Jun 26, 2023 1.9400 2.0000 1.9300 1.9900 1.9900 3,000
Jun 23, 2023 2.0900 2.0900 1.9400 1.9400 1.9400 2,700
Jun 22, 2023 2.0400 2.0400 1.9290 2.0400 2.0400 5,600
Jun 21, 2023 1.9100 2.1000 1.9100 2.0550 2.0550 5,800
Jun 20, 2023 1.9800 1.9800 1.9110 1.9500 1.9500 2,100
Jun 16, 2023 1.8700 2.0400 1.8600 2.0000 2.0000 30,100
Jun 15, 2023 1.9600 2.1000 1.9500 2.0300 2.0300 7,300
Jun 14, 2023 2.0280 2.0400 2.0100 2.0400 2.0400 3,400
Jun 13, 2023 1.9660 2.0200 1.9660 2.0100 2.0100 2,600
Jun 12, 2023 1.8700 2.0300 1.8700 1.8700 1.8700 28,600
Jun 9, 2023 1.9600 1.9600 1.8500 1.8600 1.8600 31,400
Jun 8, 2023 1.9200 2.0500 1.8600 1.9800 1.9800 20,500
Jun 7, 2023 1.9000 2.0000 1.9000 1.9790 1.9790 28,000
Jun 6, 2023 2.0400 2.1000 1.9600 1.9900 1.9900 7,100
Jun 5, 2023 2.2000 2.2000 2.0200 2.0300 2.0300 5,500
Jun 2, 2023 1.9100 2.1000 1.8700 1.9100 1.9100 12,300
Jun 1, 2023 2.0400 2.0700 1.9500 1.9950 1.9950 10,600
May 31, 2023 2.0400 2.1000 2.0000 2.1000 2.1000 1,200
May 30, 2023 2.0400 2.0400 1.9000 1.9700 1.9700 15,300
May 26, 2023 1.8500 2.0500 1.8500 1.9500 1.9500 22,300
May 25, 2023 1.8800 1.9500 1.8800 1.8800 1.8800 38,700
May 24, 2023 1.8800 1.9820 1.8800 1.8900 1.8900 17,100
May 23, 2023 1.9400 2.0010 1.8800 1.9300 1.9300 12,700
May 22, 2023 2.1900 2.1900 1.9400 2.0300 2.0300 21,300
May 19, 2023 2.1100 2.1930 2.0700 2.0700 2.0700 22,000
May 18, 2023 2.2900 2.2900 2.0610 2.2300 2.2300 12,200
May 17, 2023 2.3900 2.3900 2.2000 2.2900 2.2900 8,900
May 16, 2023 2.2400 2.4700 2.1610 2.3700 2.3700 35,300
May 15, 2023 2.2600 2.3200 2.1500 2.2400 2.2400 28,800
May 12, 2023 2.3700 2.4900 2.1100 2.2200 2.2200 93,500
May 11, 2023 2.6300 2.6350 2.4000 2.5000 2.5000 56,100
May 10, 2023 2.6600 2.7000 2.5360 2.6300 2.6300 154,600
May 9, 2023 2.5000 2.8240 2.4000 2.5900 2.5900 458,700
May 8, 2023 2.9500 3.2100 2.3500 2.6800 2.6800 21,380,000
May 5, 2023 1.9900 2.0000 1.5700 1.8700 1.8700 8,900
May 4, 2023 2.0600 2.0600 1.8900 1.9200 1.9200 1,600
May 3, 2023 2.1000 2.1000 1.8400 2.0660 2.0660 7,300
May 2, 2023 2.0100 2.1000 1.8000 1.9040 1.9040 13,000
May 1, 2023 2.0300 2.1100 2.0300 2.1100 2.1100 1,500
Apr 28, 2023 1.9900 2.1300 1.9900 2.1200 2.1200 1,900
Apr 27, 2023 2.2300 2.2300 1.9300 2.2100 2.2100 5,500
Apr 26, 2023 2.2600 2.2600 1.9160 1.9160 1.9160 6,200

Related Tickers

APM Aptorum Group Limited
5.25
-4.20%
 
NRBO NeuroBo Pharmaceuticals, Inc.
3.1050
+1.47%
 
ATHE Alterity Therapeutics Limited
2.4499
+6.98%
 
CERO CERo Therapeutics Holdings, Inc.
1.4500
+2.84%
 
KTTA Pasithea Therapeutics Corp.
7.24
0.00%
 
BNTC Benitec Biopharma Inc.
7.00
+1.42%
 
PBM Psyence Biomedical Ltd.
0.8570
+3.44%
 
GLMD Galmed Pharmaceuticals Ltd.
0.3730
-3.89%
 
EQ Equillium, Inc.
1.7601
-2.76%
 
LEXXW Lexaria Bioscience Corp.
0.9559
+33.74%