Immuron Ltd ADR (IMRN) Historical Stock Data
1.96 ↓0.04 (-1.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMRN is up 0.74% a day on average. There have been 17 days where Immuron Ltd ADR closed green and 13 days where IMRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.97 | 1.96 | ↓$0.01 (-0.51%) | 1.86 | 2.02 | 4.43K |
| 2024-12-19 | 2.01 | 2.00 | ↓$0.02 (-0.82%) | 1.96 | 2.04 | 2.12K |
| 2024-12-18 | 2.10 | 2.01 | ↓$0.09 (-4.29%) | 2.01 | 2.15 | 5.84K |
| 2024-12-17 | 2.16 | 2.15 | ↓$0.00 (-0.23%) | 2.08 | 2.16 | 6.14K |
| 2024-12-16 | 2.13 | 2.10 | ↓$0.03 (-1.41%) | 2.05 | 2.23 | 3.57K |
| 2024-12-13 | 2.10 | 2.13 | ↑$0.03 (1.20%) | 2.10 | 2.13 | 511 |
| 2024-12-12 | 2.06 | 2.20 | ↑$0.14 (6.73%) | 2.06 | 2.20 | 2.54K |
| 2024-12-11 | 2.28 | 2.24 | ↓$0.04 (-1.75%) | 1.96 | 2.28 | 18.97K |
| 2024-12-10 | 2.07 | 2.01 | ↓$0.06 (-2.72%) | 2.00 | 2.41 | 22.03K |
| 2024-12-09 | 1.94 | 1.97 | ↑$0.03 (1.55%) | 1.93 | 1.99 | 2.54K |
| 2024-12-06 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.99 | 2.03 | 2.44K |
| 2024-12-05 | 2.11 | 2.02 | ↓$0.09 (-4.27%) | 1.93 | 2.14 | 8.51K |
| 2024-12-04 | 1.91 | 2.05 | ↑$0.14 (7.37%) | 1.91 | 2.16 | 9.42K |
| 2024-12-03 | 1.98 | 1.94 | ↓$0.04 (-2.02%) | 1.77 | 2.00 | 6.59K |
| 2024-12-02 | 1.80 | 1.97 | ↑$0.17 (9.44%) | 1.80 | 2.01 | 6.41K |
| 2024-11-29 | 1.89 | 1.91 | ↑$0.02 (0.88%) | 1.89 | 1.91 | 1.08K |
| 2024-11-27 | 1.87 | 1.89 | ↑$0.02 (1.07%) | 1.87 | 1.99 | 7.29K |
| 2024-11-26 | 1.86 | 1.91 | ↑$0.05 (2.70%) | 1.86 | 1.95 | 3.37K |
| 2024-11-25 | 1.81 | 1.88 | ↑$0.07 (3.87%) | 1.81 | 1.88 | 2K |
| 2024-11-22 | 1.86 | 1.88 | ↑$0.02 (1.07%) | 1.80 | 1.91 | 4.56K |
| 2024-11-21 | 1.90 | 1.91 | ↑$0.01 (0.48%) | 1.82 | 1.96 | 8.23K |
| 2024-11-20 | 1.88 | 1.89 | ↑$0.01 (0.45%) | 1.80 | 1.94 | 2.31K |
| 2024-11-19 | 1.80 | 1.80 | ↓$0.00 (-0.04%) | 1.80 | 1.95 | 2.83K |
| 2024-11-18 | 2.00 | 1.84 | ↓$0.16 (-8.00%) | 1.84 | 2.00 | 9.74K |
| 2024-11-15 | 1.91 | 1.81 | ↓$0.10 (-4.99%) | 1.81 | 2.00 | 1.69K |
| 2024-11-14 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.87 | 1.93 | 4.82K |
| 2024-11-13 | 1.73 | 1.98 | ↑$0.25 (14.23%) | 1.73 | 1.99 | 8.52K |
| 2024-11-12 | 1.80 | 1.84 | ↑$0.04 (2.19%) | 1.75 | 1.84 | 1.77K |
| 2024-11-11 | 1.78 | 1.84 | ↑$0.06 (3.30%) | 1.78 | 1.84 | 4.84K |
| 2024-11-08 | 1.89 | 1.82 | ↓$0.07 (-3.70%) | 1.82 | 1.92 | 8.31K |
Create an account or log in to view more rows.
$IMRN See ya Monday
$IMRN I blocked some bears and I liked it!
$IMRN has just been halted from trading.
$IMRN When in doubt...
$IMRN Shorts are calling in all the favors
$IMRN this market love evrry dips let’s see
$IMRN Hedgies
we aren't going anywhere!
$IMRN whats the news????
$IMRN just waiting ….
$IMRN the trend is your friend
until the end.