Immuron Limited (IMRN)
NASDAQ: IMRN
· Real-Time Price · USD
2.15
0.09 (4.36%)
At close: Oct 03, 2025, 3:59 PM
2.14
-0.47%
After-hours: Oct 03, 2025, 07:32 PM EDT
IMRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.16 | 2.17 | 2.05 | 2.15 | 2.15 | 4.37% | 128,776 |
| Oct 2, 2025 | 1.99 | 2.10 | 1.97 | 2.06 | 2.06 | 7.85% | 311,700 |
| Oct 1, 2025 | 1.90 | 1.91 | 1.87 | 1.91 | 1.91 | 0.53% | 16,533 |
| Sep 30, 2025 | 1.87 | 1.94 | 1.87 | 1.90 | 1.90 | -1.04% | 22,628 |
| Sep 29, 2025 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | -1.03% | 8,525 |
| Sep 26, 2025 | 1.90 | 1.95 | 1.88 | 1.94 | 1.94 | 0.52% | 30,613 |
| Sep 25, 2025 | 1.91 | 1.93 | 1.82 | 1.93 | 1.93 | 0.52% | 37,900 |
| Sep 24, 2025 | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | 1.59% | 13,300 |
| Sep 23, 2025 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | -2.58% | 46,708 |
| Sep 22, 2025 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 2.11% | 40,400 |
| Sep 19, 2025 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 4.97% | 43,549 |
| Sep 18, 2025 | 1.81 | 1.90 | 1.80 | 1.81 | 1.81 | 0.56% | 55,200 |
| Sep 17, 2025 | 1.83 | 1.91 | 1.80 | 1.80 | 1.80 | -1.64% | 37,929 |
| Sep 16, 2025 | 1.87 | 1.91 | 1.82 | 1.83 | 1.83 | -1.61% | 95,970 |
| Sep 15, 2025 | 1.88 | 1.93 | 1.84 | 1.86 | 1.86 | -3.63% | 49,700 |
| Sep 12, 2025 | 1.92 | 1.94 | 1.88 | 1.93 | 1.93 | 1.05% | 42,400 |
| Sep 11, 2025 | 1.91 | 1.92 | 1.86 | 1.91 | 1.91 | -0.52% | 17,657 |
| Sep 10, 2025 | 1.84 | 1.93 | 1.83 | 1.92 | 1.92 | 6.67% | 66,903 |
| Sep 9, 2025 | 1.82 | 1.86 | 1.80 | 1.80 | 1.80 | -4.26% | 41,244 |
| Sep 8, 2025 | 1.84 | 1.90 | 1.82 | 1.88 | 1.88 | 1.08% | 39,279 |
Page 1 of 105