Immuron Ltd ADR (IMRN) Historical Stock Data

2.42 ↓0.01 (-0.41%)

As of April 25, 2024, 3:27pm EST.

Historical Data

In the past 30 trading days, IMRN is down -0.13% a day on average. There have been 14 days where Immuron Ltd ADR closed green and 16 days where IMRN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	2.42	2.43	↑$0.01 (0.41%)	2.37	2.43	3.43K
2024-04-24	2.51	2.49	↓$0.02 (-0.80%)	2.43	2.52	1.27K
2024-04-23	2.57	2.46	↓$0.11 (-4.28%)	2.46	2.57	1.89K
2024-04-22	2.40	2.60	↑$0.20 (8.40%)	2.40	2.65	15.44K
2024-04-19	2.42	2.31	↓$0.11 (-4.55%)	2.27	2.53	26.25K
2024-04-18	2.45	2.45	↑$0.00 (0.00%)	2.42	2.47	9.60K
2024-04-17	2.40	2.41	↑$0.01 (0.42%)	2.40	2.42	1.30K
2024-04-16	2.50	2.40	↓$0.10 (-4.00%)	2.15	2.58	51.07K
2024-04-15	2.74	2.59	↓$0.15 (-5.47%)	2.57	2.74	8.20K
2024-04-12	2.82	2.65	↓$0.17 (-6.03%)	2.65	2.83	12.09K
2024-04-11	2.88	2.85	↓$0.03 (-0.99%)	2.80	2.89	11.17K
2024-04-10	2.95	2.99	↑$0.04 (1.36%)	2.82	3.09	92.33K
2024-04-09	2.80	2.76	↓$0.04 (-1.43%)	2.70	2.89	50.14K
2024-04-08	2.65	2.72	↑$0.07 (2.64%)	2.65	2.80	21.27K
2024-04-05	2.62	2.65	↑$0.02 (0.95%)	2.61	2.68	11.92K
2024-04-04	2.68	2.66	↓$0.02 (-0.75%)	2.63	2.69	8.45K
2024-04-03	2.73	2.71	↓$0.02 (-0.73%)	2.67	2.79	10.97K
2024-04-02	2.75	2.70	↓$0.05 (-1.82%)	2.65	2.79	31.54K
2024-04-01	2.55	2.61	↑$0.06 (2.35%)	2.55	2.68	30.41K
2024-03-28	2.74	2.63	↓$0.11 (-4.01%)	2.58	2.74	29.74K
2024-03-27	2.77	2.78	↑$0.01 (0.36%)	2.68	2.80	17.81K
2024-03-26	2.63	2.76	↑$0.13 (4.97%)	2.63	2.80	32.13K
2024-03-25	2.60	2.61	↑$0.01 (0.39%)	2.60	2.78	33.30K
2024-03-22	2.53	2.57	↑$0.04 (1.58%)	2.52	2.64	22.69K
2024-03-21	2.57	2.56	↓$0.01 (-0.39%)	2.56	2.66	26.32K
2024-03-20	2.65	2.60	↓$0.05 (-1.89%)	2.52	2.71	38.01K
2024-03-19	2.76	2.66	↓$0.10 (-3.62%)	2.51	2.77	39.74K
2024-03-18	2.75	2.74	↓$0.01 (-0.36%)	2.72	2.89	36.68K
2024-03-15	2.61	2.87	↑$0.26 (9.96%)	2.61	2.99	89.55K
2024-03-14	2.73	2.82	↑$0.09 (3.30%)	2.54	2.85	75.32K