Quantcast

Immuron Limited American Depositary Shares Historical Stock Prices

IMRN 
$3.75
*  
0.55
12.79%
Get IMRN Alerts
*Delayed - data as of Jul. 17, 2019  -  Find a broker to begin trading IMRN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    IMRN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.80 3.87 3.5901 3.75 525,704
07/17/2019 3.8 3.87 3.5901 3.75 525,704
07/16/2019 6.54 7.25 4.06 4.3 11,118,170
07/15/2019 2.91 3 2.91 2.93 4,704
07/12/2019 2.82 2.9634 2.82 2.94 1,868
07/11/2019 2.921 2.9347 2.9 2.9 8,077
07/10/2019 3 3.0251 2.98 2.98 7,048
07/09/2019 3.0761 3.0761 2.95 2.98 2,174
07/08/2019 3.01 3.05 2.96 2.96 9,475
07/05/2019 3.1 3.11 3 3.01 20,017
07/03/2019 3.17 3.18 2.96 3 17,998
07/02/2019 2.9 3.2149 2.9 3.17 19,355
07/01/2019 3.167 3.2949 2.89 2.89 21,042
06/28/2019 3.15 3.344 3.15 3.19 5,428
06/27/2019 3.2 3.2 3.07 3.11 6,141
06/26/2019 3 3.1756 3 3.1292 2,671
06/25/2019 3.0688 3.44 3.01 3.0847 34,018
06/24/2019 3.1 3.1 2.91 2.98 18,928
06/21/2019 3 3.1 2.99 3.1 17,950
06/20/2019 3.08 3.0843 2.865 2.95 22,126
06/19/2019 3.4 3.4 2.9 3.02 28,198
06/18/2019 3 3.25 2.9 2.96 111,403
06/17/2019 2.7939 2.9778 2.3843 2.56 111,679
06/14/2019 2.97 2.97 2.7501 2.8 65,384
06/13/2019 3.35 3.39 2.8601 3 271,343
06/12/2019 3.5 6.8 3.33 3.55 3,283,968
06/11/2019 3.16 3.16 2.811 3.1 13,840
06/10/2019 3.18 3.45 3.16 3.32 13,484
06/07/2019 3 3.2 3 3.0999 14,247
06/06/2019 3.33 3.33 2.9 2.95 33,303
06/05/2019 3.46 3.673 3.33 3.4232 11,050
06/04/2019 3.4832 3.5 3.35 3.5 4,994
06/03/2019 3.25 3.3935 3.25 3.3935 1,101
05/31/2019 3.41 3.5 3.31 3.46 13,582
05/30/2019 3.5619 3.5619 3.39 3.4931 17,210
05/29/2019 3.594 3.6 3.18 3.39 30,753
05/28/2019 3.85 3.99 3.7 3.85 55,720
05/24/2019 3.75 3.75 3.4994 3.66 123,796
05/23/2019 5.04 5.04 4.9504 5.0303 1,004
05/22/2019 5.3497 5.3497 4.91 5.04 1,375
05/21/2019 5.12 5.12 4.84 5.12 1,782
05/20/2019 5.28 5.28 5.28 5.28 207
05/17/2019 4.9 4.9904 4.8 4.9904 928
05/16/2019 4.81 4.9904 4.8 4.9904 600
05/15/2019 5 5.1 4.87 5.09 2,447
05/14/2019 5.53 5.53 5 5.2486 2,981
05/13/2019 4.7336 4.9504 4.71 4.9504 3,012
05/10/2019 4.75 4.9158 4.61 4.8906 1,471
05/09/2019 4.82 4.83 4.82 4.82 1,076
05/08/2019 5 5.23 4.62 4.9901 13,720
05/07/2019 5.09 5.09 4.89 4.97 4,182
05/06/2019 5.058 5.185 5.01 5.144 4,978
05/03/2019 5.989 5.989 5.01 5.4 3,316
05/02/2019 5.9721 5.9721 5.6342 5.77 1,589
05/01/2019 5.8 5.9888 5.6207 5.9888 2,984
04/30/2019 6.11 6.11 5.69 5.69 820
04/29/2019 6 6.32 6 6.0058 950
04/26/2019 5.36 5.7888 5.3366 5.7888 990
04/25/2019 5.6732 5.6999 5.41 5.55 9,693
04/24/2019 5.55 5.55 5.55 5.55 00
04/23/2019 5.41 5.75 5.4 5.55 6,984
04/22/2019 5.82 5.84 5.31 5.31 4,338
04/18/2019 5.99 5.99 5.75 5.8217 2,794
04/17/2019 6 6.1013 5.79 5.79 3,338
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio