Immuron Ltd ADR (IMRN) Historical Stock Data

2.58 ↓0.03 (-1.15%)

As of August 30, 2024, 10:38am EST.

Historical Data

In the past 30 trading days, IMRN is up 0.85% a day on average. There have been 20 days where Immuron Ltd ADR closed green and 10 days where IMRN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-09-06	2.47	2.58	↑$0.11 (4.45%)	2.47	2.74	4.38K
2024-09-05	2.61	2.61	↑$0.00 (0.00%)	2.42	2.74	6.89K
2024-09-04	2.46	2.66	↑$0.20 (8.13%)	2.46	2.87	2.90K
2024-09-03	2.75	2.66	↓$0.09 (-3.13%)	2.58	2.77	1.75K
2024-08-30	2.72	2.67	↓$0.04 (-1.66%)	2.65	2.84	3.99K
2024-08-29	2.68	2.66	↓$0.02 (-0.65%)	2.65	2.73	4.16K
2024-08-28	2.65	2.66	↑$0.01 (0.38%)	2.65	2.70	1.34K
2024-08-27	2.65	2.65	↑$0.00 (0.00%)	2.65	2.70	1.53K
2024-08-26	2.75	2.75	↑$0.00 (0.00%)	2.75	2.75	389
2024-08-23	2.70	2.69	↓$0.01 (-0.37%)	2.65	2.75	1.96K
2024-08-21	2.70	2.72	↑$0.02 (0.92%)	2.68	2.74	1.85K
2024-08-20	2.55	2.68	↑$0.13 (5.10%)	2.55	2.68	3.24K
2024-08-19	2.63	2.48	↓$0.15 (-5.70%)	2.45	2.63	2.20K
2024-08-16	2.50	2.54	↑$0.04 (1.54%)	2.45	2.54	17.22K
2024-08-15	2.53	2.50	↓$0.03 (-1.19%)	2.40	2.53	9.47K
2024-08-14	2.52	2.41	↓$0.11 (-4.37%)	2.41	2.52	2.11K
2024-08-13	2.51	2.55	↑$0.04 (1.39%)	2.50	2.61	7.11K
2024-08-12	2.61	2.51	↓$0.10 (-3.83%)	2.50	2.64	1.60K
2024-08-09	2.50	2.53	↑$0.02 (1.00%)	2.50	2.53	1.50K
2024-08-08	2.41	2.50	↑$0.10 (3.95%)	2.40	2.50	1.05K
2024-08-07	2.37	2.41	↑$0.04 (1.69%)	2.32	2.41	2.05K
2024-08-06	2.35	2.37	↑$0.02 (0.98%)	2.35	2.52	3.84K
2024-08-05	2.46	2.35	↓$0.11 (-4.47%)	2.30	2.46	5.78K
2024-08-02	2.50	2.52	↑$0.02 (0.80%)	2.50	2.64	4.75K
2024-08-01	2.60	2.50	↓$0.10 (-3.85%)	2.50	2.69	10.71K
2024-07-31	2.53	2.60	↑$0.07 (2.77%)	2.48	2.60	5.91K
2024-07-30	2.48	2.50	↑$0.02 (0.81%)	2.45	2.57	4.44K
2024-07-29	2.35	2.39	↑$0.04 (1.88%)	2.35	2.44	1.99K
2024-07-26	2.31	2.45	↑$0.13 (5.84%)	2.31	2.47	7.12K
2024-07-25	2.02	2.29	↑$0.27 (13.12%)	2.02	2.40	6.68K