IMRN - Immuron Limited

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 20194.02004.05503.95003.95003.950016,491
Dec 09, 20193.95004.09003.95004.02004.02008,200
Dec 06, 20193.96003.99503.95003.99503.99508,900
Dec 05, 20194.03704.05003.95003.95003.950047,000
Dec 04, 20193.95004.17903.89003.99003.990059,500
Dec 03, 20193.76003.76003.62003.74003.740027,400
Dec 02, 20193.61003.98003.61003.80003.800060,900
Nov 29, 20193.60003.65003.55003.64003.64004,200
Nov 27, 20193.61003.64003.49503.60003.60007,700
Nov 26, 20193.48003.53003.45003.50003.50002,600
Nov 25, 20193.38503.60003.38503.47403.4740700
Nov 22, 20193.40303.41003.40003.41003.41003,500
Nov 21, 20193.46003.55003.33003.35003.350011,100
Nov 20, 20193.43203.51003.36003.36003.36004,400
Nov 19, 20193.31503.45003.31503.42003.42002,800
Nov 18, 20193.40003.42003.34003.40003.40005,100
Nov 15, 20193.46703.51403.46703.51403.51406,800
Nov 14, 20193.52403.52403.52403.52403.5240100
Nov 13, 20193.55003.55003.40003.52403.524022,000
Nov 12, 20193.66003.66003.57003.62003.62005,000
Nov 11, 20193.71003.83003.55003.70003.700065,700
Nov 08, 20193.80003.88003.57003.79003.790070,100
Nov 07, 20193.75004.22903.55003.92003.9200142,900
Nov 06, 20193.54003.74003.48003.74003.740057,700
Nov 05, 20193.40803.40803.32703.32703.32704,900
Nov 04, 20193.32003.41303.31603.35003.35009,600
Nov 01, 20193.30003.40003.20003.35003.35009,000
Oct 31, 20193.35003.35003.24003.32303.32302,200
Oct 30, 20193.36003.36003.25003.25003.25001,700
Oct 29, 20193.24003.38003.22003.35003.35004,600
Oct 28, 20193.35003.35003.27003.27003.27007,200
Oct 25, 20193.33903.34803.21003.34803.34806,300
Oct 24, 20193.45003.55003.33003.34003.340020,000
Oct 23, 20193.38003.49003.38003.44603.446013,900
Oct 22, 20193.39003.50003.32003.41003.410053,400
Oct 21, 20193.27003.30903.25003.25003.25007,000
Oct 18, 20193.32203.37003.25003.32003.32009,200
Oct 17, 20193.27003.35003.24003.24003.240017,400
Oct 16, 20193.25003.37003.10003.35003.350035,300
Oct 15, 20193.19003.26603.05003.23003.230083,600
Oct 14, 20193.26003.40003.08003.10003.1000445,500
Oct 11, 20192.97003.14302.97003.08003.080010,900
Oct 10, 20192.95003.09002.85002.96502.965012,100
Oct 09, 20192.99003.02502.96003.00003.00008,700
Oct 08, 20193.15003.15002.79003.00003.000043,100
Oct 07, 20193.05003.20002.95003.20003.200029,900
Oct 04, 20193.07603.13803.00003.13803.138038,500
Oct 03, 20192.92003.06802.82003.00003.0000170,000
Oct 02, 20193.55003.65002.87003.03003.03002,403,400
Oct 01, 20192.95002.95002.68002.68002.68007,200
Sep 30, 20192.70002.98002.70002.98002.980010,600
Sep 27, 20192.59002.62802.53002.62802.62802,700
Sep 26, 20192.53002.59002.53002.56002.560012,300
Sep 25, 20192.67002.68002.46002.60002.600021,300
Sep 24, 20192.72002.74002.67002.70002.70009,500
Sep 23, 20192.70002.76002.64002.70002.700012,700
Sep 20, 20192.80002.80002.75002.76002.76004,500
Sep 19, 20192.82102.85002.70002.75002.750013,600
Sep 18, 20192.75402.84002.72002.84002.84009,000
Sep 17, 20192.73002.85002.69002.83002.830010,300
Sep 16, 20192.85002.89002.82002.89002.89001,900
Sep 13, 20192.75402.93002.75402.89002.89001,900
Sep 12, 20193.07003.07002.75002.75002.75002,400
Sep 11, 20192.92503.08402.79502.84002.84005,000
Sep 10, 20192.83002.91002.75002.82702.82703,100
Sep 09, 20192.80002.94002.74002.94002.94005,100
Sep 06, 20192.77702.90402.66002.72002.72009,400
Sep 05, 20192.83003.00002.65002.89002.890010,400
Sep 04, 20192.95003.32202.75002.96002.960056,800
Sep 03, 20192.70002.78002.55002.70002.700023,200
Aug 30, 20192.71003.01002.66002.70002.700018,900
Aug 29, 20192.80003.09002.66002.73902.739032,100
Aug 28, 20192.66302.73902.66302.71002.71008,400
Aug 27, 20192.69002.69002.65002.68002.68003,900
Aug 26, 20192.68002.71002.65002.65002.650012,300
Aug 23, 20192.65102.67102.23102.67102.671020,800
Aug 22, 20192.64002.73902.64002.71002.710014,600
Aug 21, 20192.76002.94002.51002.56002.560025,300
Aug 20, 20192.95002.95002.75002.75002.75007,900
Aug 19, 20192.80402.90702.75002.84002.84006,500
Aug 16, 20193.04003.04002.84002.85002.85003,400
Aug 15, 20192.88203.04002.88002.95002.95005,900
Aug 14, 20192.97003.10002.70003.10003.100027,200
Aug 13, 20192.96003.18502.95003.18003.180020,200
Aug 12, 20193.19003.38002.86502.98002.980028,700
Aug 09, 20193.00003.43002.98003.25003.25008,200
Aug 08, 20193.25003.68002.59003.02003.0200102,200
Aug 07, 20193.10003.26903.10003.23003.23004,200
Aug 06, 20193.05003.55003.01003.15003.150021,900
Aug 05, 20193.06003.46003.06003.16803.168020,600
Aug 02, 20193.20003.27603.00003.21003.210025,600
Aug 01, 20193.56003.60003.20003.20503.205025,500
Jul 31, 20193.69003.70003.56003.57003.570027,400
Jul 30, 20193.68003.89003.60003.72003.720025,900
Jul 29, 20193.69003.82003.50003.64003.640049,600
Jul 26, 20193.24003.79203.24003.68003.6800105,300
Jul 25, 20193.28403.37503.20003.20003.200029,400
Jul 24, 20193.06003.33003.06003.25003.250039,700
Jul 23, 20193.18003.20003.00003.09003.090053,700
Jul 22, 20193.26003.40003.20003.20003.200067,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...