Immuron Ltd (IMRN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 2.5099999 | -0.09 | -3.46 | 2.5099999 | 2.5099999 | 2.5099999 | 509 |
| 1726785300 | 2.6 | -0.01 | -0.19 | 2.7 | 2.7 | 2.5551 | 1390 |
| 1726698900 | 2.605 | -0.02 | -0.81 | 2.58 | 2.675 | 2.52 | 11005 |
| 1726612500 | 2.6264 | -0.05 | -2.00 | 2.63 | 2.74 | 2.57 | 5616 |
| 1726526100 | 2.68 | -0.01 | -0.37 | 2.67 | 2.7 | 2.5343 | 6842 |
| 1726266900 | 2.69 | 0 | 0.13 | 2.71 | 2.71 | 2.52 | 8159 |
| 1726180500 | 2.6864 | 0.01 | 0.24 | 2.79 | 2.79 | 2.5623999 | 3204 |
| 1726094100 | 2.68 | 0.04 | 1.32 | 2.6538 | 2.8014 | 2.5899 | 6776 |
| 1726007700 | 2.645 | 0.07 | 2.52 | 2.5099999 | 2.7099 | 2.5099999 | 5016 |
| 1725921300 | 2.58 | 0 | 0.00 | 2.52 | 2.68 | 2.5 | 2990 |
| 1725662100 | 2.58 | -0.03 | -1.15 | 2.4801 | 2.74 | 2.4801 | 4061 |
| 1725575700 | 2.61 | -0.05 | -1.88 | 2.61 | 2.74 | 2.42 | 6788 |
| 1725489300 | 2.66 | -0 | -0.15 | 2.46 | 2.87 | 2.46 | 2904 |
| 1725402900 | 2.664 | -0.01 | -0.22 | 2.75 | 2.7747 | 2.58 | 1724 |
| 1725057300 | 2.67 | 0.01 | 0.38 | 2.715 | 2.84 | 2.65 | 3990 |
| 1724970900 | 2.66 | 0 | 0.00 | 2.68 | 2.73 | 2.65 | 4124 |
| 1724884500 | 2.66 | 0.01 | 0.38 | 2.65 | 2.7 | 2.65 | 1306 |
| 1724798100 | 2.65 | -0.1 | -3.46 | 2.65 | 2.7 | 2.65 | 1527 |
| 1724711700 | 2.745 | 0.06 | 2.04 | 2.69 | 2.83 | 2.69 | 389 |
| 1724452500 | 2.69 | -0.08 | -2.89 | 2.73 | 2.75 | 2.6501 | 1959 |
| 1724366100 | 2.77 | 0.05 | 1.84 | 2.66 | 2.7799999 | 2.66 | 3051 |
| 1724279700 | 2.72 | 0.04 | 1.49 | 2.75 | 2.75 | 2.6778 | 1847 |
| 1724193300 | 2.68 | 0.2 | 8.06 | 2.5099999 | 2.68 | 2.5099999 | 3240 |
| 1724106900 | 2.4801 | -0.06 | -2.36 | 2.63 | 2.63 | 2.45 | 2197 |
| 1723847700 | 2.54 | 0.04 | 1.60 | 2.5016 | 2.54 | 2.45 | 17213 |
| 1723761300 | 2.5 | 0.09 | 3.73 | 2.5299999 | 2.5299999 | 2.4 | 9371 |
| 1723674900 | 2.41 | -0.14 | -5.30 | 2.52 | 2.52 | 2.41 | 2110 |
| 1723588500 | 2.545 | 0.04 | 1.39 | 2.5099999 | 2.607 | 2.5 | 7107 |
| 1723502100 | 2.5099999 | -0.02 | -0.59 | 2.61 | 2.64 | 2.4 | 1595 |
| 1723242900 | 2.525 | 0.02 | 1.00 | 2.5 | 2.525 | 2.5 | 1495 |
| 1723156500 | 2.5 | 0.09 | 3.73 | 2.4049999 | 2.5 | 2.4025 | 1047 |
| 1723070100 | 2.41 | 0.04 | 1.69 | 2.37 | 2.41 | 2.32 | 2054 |
| 1722983700 | 2.37 | 0.02 | 0.85 | 2.35 | 2.52 | 2.347 | 3835 |
| 1722897300 | 2.35 | -0.17 | -6.75 | 2.46 | 2.46 | 2.3 | 5765 |
| 1722638100 | 2.52 | 0.02 | 0.80 | 2.52 | 2.64 | 2.5 | 4749 |
| 1722551700 | 2.5 | -0.1 | -3.85 | 2.6 | 2.69 | 2.5 | 10711 |
| 1722465300 | 2.6 | 0.1 | 4.00 | 2.5299999 | 2.6 | 2.48 | 5914 |
| 1722378900 | 2.5 | 0.11 | 4.60 | 2.45 | 2.57 | 2.38 | 4434 |
| 1722292500 | 2.39 | -0.06 | -2.25 | 2.45 | 2.45 | 2.33 | 1987 |
| 1722033300 | 2.445 | 0.16 | 7.00 | 2.3101 | 2.472 | 2.31 | 7119 |
| 1721946900 | 2.285 | -0.27 | -10.39 | 2.41 | 2.41 | 2.02 | 6680 |
| 1721860500 | 2.55 | -0.03 | -1.15 | 2.55 | 2.55 | 2.55 | 1687 |
| 1721774100 | 2.5797 | 0.1 | 4.02 | 2.35 | 2.5797 | 2.32 | 2983 |
| 1721687700 | 2.48 | -0.16 | -6.06 | 2.62 | 2.62 | 2.47 | 3669 |
| 1721428500 | 2.64 | -0.06 | -2.22 | 2.69 | 2.69 | 2.62 | 686 |
| 1721342100 | 2.7 | 0.07 | 2.66 | 2.73 | 2.73 | 2.5 | 9611 |
| 1721255700 | 2.63 | -0.05 | -1.87 | 2.68 | 2.7 | 2.52 | 8669 |
| 1721169300 | 2.68 | 0.26 | 10.52 | 2.36 | 2.7299 | 2.36 | 63639 |
| 1721082900 | 2.425 | 0.15 | 6.36 | 2.4 | 2.55 | 2.3101 | 13654 |
| 1720823700 | 2.2799999 | -0.01 | -0.56 | 2.38 | 2.38 | 2.2799999 | 456 |
| 1720737300 | 2.2929 | 0.26 | 12.95 | 2.12 | 2.35 | 2.12 | 4097 |
| 1720650900 | 2.0299999 | -0.22 | -9.78 | 2.25 | 2.25 | 2.02 | 3666 |
| 1720564500 | 2.25 | 0.15 | 6.89 | 2.32 | 2.365 | 2.1345 | 867 |
| 1720478100 | 2.105 | 0.1 | 4.73 | 2.08 | 2.245 | 2.04 | 1923 |
| 1720218900 | 2.0099999 | -0.01 | -0.50 | 1.93 | 2.1839 | 1.93 | 17876 |
| 1720040640 | 2.02 | -0.14 | -6.52 | 2.22 | 2.22 | 1.9607 | 18714 |
| 1719959700 | 2.161 | -0.1 | -4.36 | 2.24 | 2.24 | 2.12 | 2887 |
| 1719873300 | 2.2595 | -0.16 | -6.63 | 2.39 | 2.4 | 2.0501 | 14684 |
| 1719614100 | 2.42 | -0.08 | -3.11 | 2.47 | 2.5 | 2.4 | 6843 |
| 1719527700 | 2.4977999 | -0.02 | -0.88 | 2.5099999 | 2.5507 | 2.4977999 | 5872 |
| 1719441300 | 2.52 | 0.02 | 0.80 | 2.47 | 2.5299999 | 2.47 | 1725 |
| 1719354900 | 2.5 | 0 | 0.00 | 2.55 | 2.55 | 2.43 | 11891 |
| 1719268500 | 2.5 | 0.38 | 17.92 | 2.21 | 2.56 | 2.15 | 33952 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
