Immuron Limited (IMRN)
NASDAQ: IMRN
· Real-Time Price · USD
1.90
-0.02 (-1.04%)
At close: Sep 11, 2025, 3:59 PM
1.90
0.00%
After-hours: Sep 11, 2025, 07:06 PM EDT
IMRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.84 | 1.93 | 1.83 | 1.92 | 1.92 | 6.67% | 61,542 |
| 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 |
| Sep 5, 2025 | 1.87 | 1.89 | 1.79 | 1.86 | 1.86 | -1.59% | 11,324 |
| Sep 4, 2025 | 1.81 | 1.89 | 1.79 | 1.89 | 1.89 | 1.61% | 49,916 |
| Sep 3, 2025 | 1.84 | 1.87 | 1.82 | 1.86 | 1.86 | 1.64% | 32,439 |
| Sep 2, 2025 | 1.84 | 1.84 | 1.79 | 1.83 | 1.83 | 0.00% | 42,601 |
| Aug 29, 2025 | 1.82 | 1.84 | 1.77 | 1.83 | 1.83 | 0.55% | 59,110 |
| Aug 28, 2025 | 1.76 | 1.85 | 1.76 | 1.82 | 1.82 | 2.25% | 32,972 |
| Aug 27, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | 1.71% | 14,493 |
| Aug 26, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | 1.75 | -3.31% | 24,900 |
| Aug 25, 2025 | 1.80 | 1.83 | 1.76 | 1.81 | 1.81 | 1.69% | 18,000 |
| Aug 22, 2025 | 1.86 | 1.88 | 1.75 | 1.78 | 1.78 | -2.73% | 63,506 |
| Aug 21, 2025 | 1.79 | 1.87 | 1.72 | 1.83 | 1.83 | 6.40% | 77,852 |
| Aug 20, 2025 | 1.77 | 1.80 | 1.62 | 1.72 | 1.72 | -2.27% | 80,000 |
| Aug 19, 2025 | 1.85 | 1.87 | 1.71 | 1.76 | 1.76 | -6.38% | 65,248 |
| Aug 18, 2025 | 1.82 | 1.93 | 1.79 | 1.88 | 1.88 | 3.87% | 132,404 |
| Aug 15, 2025 | 1.78 | 1.81 | 1.75 | 1.81 | 1.81 | -0.55% | 50,333 |
| Aug 14, 2025 | 1.66 | 1.84 | 1.66 | 1.82 | 1.82 | 5.20% | 75,628 |
| Aug 13, 2025 | 1.66 | 1.79 | 1.62 | 1.73 | 1.73 | 1.17% | 146,500 |