IMRN

Immuron Historical Data

IMRN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 8.17 -0.03 -0.37% 8.45 8.4991 7.84 58,705
Sep 16 2020 8.20 -0.30 -3.53% 8.50 8.50 8.15 28,490
Sep 15 2020 8.50 0.61 7.73% 8.60 9.18 8.32 169,549
Sep 14 2020 7.89 0.15 1.94% 7.74 7.95 7.70 45,943
Sep 11 2020 7.74 -0.10 -1.28% 7.72 7.9286 7.62 19,975
Sep 10 2020 7.84 -0.04 -0.51% 8.00 8.00 7.27 21,927
Sep 09 2020 7.88 0.42 5.63% 7.43 7.98 7.40 45,411
Sep 08 2020 7.46 -0.59 -7.33% 7.67 7.8968 7.20 136,008
Sep 07 2020 8.05 0.00 +0.00% 8.10 8.10 7.3653 0
Sep 04 2020 8.05 -0.14 -1.71% 8.10 8.10 7.3653 82,411
Sep 03 2020 8.19 -0.33 -3.87% 8.41 8.7483 8.1601 65,752
Sep 02 2020 8.52 -0.29 -3.29% 8.61 8.96 8.5101 120,917
Sep 01 2020 8.81 -0.34 -3.72% 8.89 9.15 8.25 241,658
Aug 31 2020 9.15 0.08 0.88% 9.02 9.27 8.92 94,173
Aug 28 2020 9.07 -0.01 -0.11% 8.96 9.10 8.775 72,117
Aug 27 2020 9.08 -0.09 -0.98% 9.20 9.45 8.909 71,882
Aug 26 2020 9.17 -0.20 -2.13% 9.37 9.5929 9.1501 57,148
Aug 25 2020 9.37 0.04 0.43% 9.21 9.69 9.21 99,532
Aug 24 2020 9.33 -0.72 -7.16% 9.78 10.05 8.88 272,994
Aug 21 2020 10.05 -0.18 -1.76% 10.00 10.22 9.67 363,382
Aug 20 2020 10.23 -0.46 -4.3% 10.55 10.60 10.15 294,997
Aug 19 2020 10.69 -0.21 -1.93% 10.86 11.22 10.54 221,245
Aug 18 2020 10.90 0.15 1.4% 10.75 11.50 10.315 619,123
Aug 17 2020 10.75 -0.17 -1.56% 10.90 10.99 10.10 384,761
Aug 14 2020 10.92 0.78 7.69% 10.13 11.10 9.80 629,268
Aug 13 2020 10.14 0.05 0.5% 9.96 10.38 9.96 253,988
Aug 12 2020 10.09 -0.15 -1.46% 10.22 10.6743 9.74 293,090
Aug 11 2020 10.24 -0.79 -7.16% 10.95 11.15 10.05 280,533
Aug 10 2020 11.03 0.06 0.55% 10.96 11.18 10.76 191,226
Aug 07 2020 10.97 -0.17 -1.53% 11.00 11.7399 10.65 509,703
Aug 06 2020 11.14 0.19 1.74% 11.50 11.84 10.86 392,770
Aug 05 2020 10.95 0.63 6.1% 10.08 11.94 9.9262 1,058,335
Aug 04 2020 10.32 0.42 4.24% 9.98 10.50 9.75 311,328
Aug 03 2020 9.90 -0.10 -1.0% 9.85 10.2899 9.45 289,918
Jul 31 2020 10.00 -0.65 -6.1% 10.45 10.87 9.82 231,627
Jul 30 2020 10.65 -0.77 -6.74% 10.97 11.53 10.25 389,742
Jul 29 2020 11.42 0.45 4.1% 11.36 12.00 10.50 763,742
Jul 28 2020 10.97 -0.43 -3.77% 11.05 11.67 10.93 305,139
Jul 27 2020 11.40 -1.49 -11.56% 12.34 13.00 11.00 876,534
Jul 24 2020 12.89 -1.16 -8.26% 13.55 14.20 12.11 1,163,264
Jul 23 2020 14.05 1.37 10.8% 13.50 15.75 12.78 2,876,425
Jul 22 2020 12.68 -2.28 -15.24% 14.00 15.50 12.11 2,157,073
Jul 21 2020 14.96 4.44 42.21% 19.59 21.2479 13.90 26,400,360
Jul 20 2020 10.52 4.09 63.61% 10.50 19.53 6.74 67,210,882
Jul 17 2020 6.43 0.28 4.55% 6.13 6.65 5.91 60,841
Jul 16 2020 6.15 -0.49 -7.45% 6.70 6.8684 6.15 128,739
Jul 15 2020 6.6447 0.63 10.56% 5.86 7.45 5.86 426,137
Jul 14 2020 6.01 0.12 2.04% 5.73 6.46 5.51 153,335
Jul 13 2020 5.89 -0.59 -9.1% 6.50 6.70 5.67 345,556
Jul 10 2020 6.48 -0.22 -3.29% 6.53 6.6999 6.45 128,872
Jul 09 2020 6.7001 -0.54 -7.46% 7.15 7.2617 6.44 216,913
Jul 08 2020 7.24 0.00 0.0% 7.22 7.30 7.10 53,324
Jul 07 2020 7.24 -0.02 -0.27% 7.05 7.57 6.8498 141,020
Jul 06 2020 7.2599 -0.07 -0.96% 7.46 7.72 7.10 67,071
Jul 03 2020 7.33 0.00 +0.00% 7.60 7.79 7.32 0
Jul 02 2020 7.33 -0.29 -3.81% 7.60 7.79 7.32 176,339
Jul 01 2020 7.62 0.27 3.67% 7.47 7.90 7.33 132,020
Jun 30 2020 7.35 -0.07 -0.94% 7.46 7.741 7.32 149,286
Jun 29 2020 7.42 -0.60 -7.48% 8.00 8.02 7.295 190,538
Jun 26 2020 8.02 -0.30 -3.61% 8.20 8.82 8.00 146,663
Jun 25 2020 8.3201 -0.23 -2.69% 8.53 8.80 8.19 332,713
Jun 24 2020 8.55 0.40 4.91% 8.42 9.01 8.19 220,215
Jun 23 2020 8.15 -0.40 -4.68% 8.62 8.64 8.08 177,709
Jun 22 2020 8.55 -0.80 -8.56% 8.26 9.70 8.26 423,004


Your Recent History
NASDAQ
IMRN
Immuron
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.