IMRN
Immuron Sp ADR (IMRN)
NASDAQ
$1.35-$0.02 (-1.39%)
Price as of Jun 03, 2026 7:56 PM EDT
  • $11.8M
    Market Cap
  • -22.44%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +69.40%
    Low Price$0.79
    High Price$1.45
  • 3 Months
    +75.00%
    Low Price$0.70
    High Price$1.45
  • 1 Year
    -22.44%
    Low Price$0.70
    High Price$2.35
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.31
1.40
1.30
1.37
+3.41%
102,511
06/02/2026
1.43
1.43
1.17
1.32
-6.38%
147,505
06/01/2026
1.46
1.60
1.35
1.41
-2.76%
255,452
05/29/2026
1.19
1.55
1.14
1.45
+19.83%
578,296
05/28/2026
1.23
1.26
1.00
1.21
-0.82%
2,099,401
05/27/2026
1.01
1.23
0.99
1.22
+20.79%
9,631,108
05/26/2026
0.99
1.03
0.97
1.01
+1.00%
24,912
05/22/2026
0.98
1.06
0.98
1.00
+2.04%
11,202
05/21/2026
0.95
1.05
0.95
0.98
-1.01%
31,241
05/20/2026
1.00
1.09
0.98
0.99
-1.00%
13,582
05/19/2026
1.00
1.10
0.98
1.00
0.00%
41,029
05/18/2026
0.97
1.02
0.94
1.00
-0.50%
30,630
05/15/2026
1.05
1.06
0.97
1.01
-9.46%
55,191
05/14/2026
0.90
1.23
0.90
1.11
+24.72%
262,767
05/13/2026
0.81
0.98
0.81
0.89
+11.11%
96,757
05/12/2026
0.84
0.84
0.80
0.80
-6.86%
8,967
05/11/2026
0.79
0.88
0.79
0.86
+6.85%
14,248
05/08/2026
0.83
0.87
0.80
0.80
-3.02%
2,540
05/07/2026
0.82
0.86
0.82
0.83
+1.22%
7,401
05/06/2026
0.76
0.87
0.76
0.82
+3.93%
41,857
05/05/2026
0.80
0.85
0.79
0.79
-2.08%
12,454
05/04/2026
0.80
0.86
0.80
0.81
+1.74%
5,334
05/01/2026
0.86
0.86
0.78
0.79
-3.77%
18,307
04/30/2026
0.78
0.86
0.78
0.82
+1.86%
12,338
04/29/2026
0.83
0.84
0.80
0.81
-1.95%
25,120
04/28/2026
0.87
0.87
0.80
0.82
-5.37%
41,903
04/27/2026
0.85
0.87
0.78
0.87
-2.53%
76,698
04/24/2026
0.91
0.91
0.84
0.89
+1.38%
14,549
04/23/2026
0.86
0.90
0.86
0.88
+0.40%
13,314
04/22/2026
0.92
0.95
0.86
0.88
-5.29%
51,022
04/21/2026
0.96
0.96
0.90
0.93
-3.25%
11,062
04/20/2026
0.98
0.98
0.92
0.96
+0.01%
29,220
04/17/2026
0.85
1.00
0.85
0.96
+13.35%
207,744
04/16/2026
0.82
0.85
0.77
0.85
+2.42%
53,673
04/15/2026
0.83
0.85
0.79
0.83
-2.94%
41,880
04/14/2026
0.77
0.89
0.77
0.85
+8.07%
24,256
04/13/2026
0.78
0.79
0.77
0.79
-0.82%
5,599
04/10/2026
0.78
0.79
0.78
0.79
-0.87%
4,125
04/09/2026
0.77
0.81
0.77
0.80
0.00%
61,164
04/08/2026
0.77
0.82
0.77
0.80
+0.84%
32,786
04/07/2026
0.80
0.82
0.78
0.79
-2.90%
6,041
04/06/2026
0.80
0.82
0.77
0.82
+2.00%
7,298
04/02/2026
0.77
0.84
0.77
0.80
-0.74%
17,723
04/01/2026
0.83
0.83
0.73
0.81
+4.16%
5,634
03/31/2026
0.78
0.83
0.72
0.77
-0.08%
29,331
03/30/2026
0.89
0.89
0.76
0.78
-3.67%
22,157
03/27/2026
0.80
0.81
0.78
0.80
+5.99%
14,502
03/26/2026
0.82
0.82
0.76
0.76
-1.42%
19,869
03/25/2026
0.81
0.81
0.76
0.77
-1.22%
8,915
03/24/2026
0.73
0.78
0.70
0.78
+11.43%
18,997
03/23/2026
0.70
0.70
0.70
0.70
-0.43%
10,728
03/20/2026
0.70
0.71
0.70
0.70
-0.85%
6,117
03/19/2026
0.72
0.72
0.71
0.71
-0.28%
11,384
03/18/2026
0.74
0.74
0.71
0.71
-5.21%
13,542
03/17/2026
0.76
0.77
0.72
0.75
-5.19%
39,706
03/16/2026
0.78
0.81
0.76
0.79
+1.05%
37,193
03/13/2026
0.82
0.86
0.78
0.78
-3.33%
7,883
03/12/2026
0.80
0.88
0.80
0.81
-1.22%
36,701
03/11/2026
0.87
0.89
0.81
0.82
-5.42%
24,746
03/10/2026
0.88
0.88
0.86
0.87
+3.84%
2,979
03/09/2026
0.84
0.88
0.79
0.83
-5.12%
33,919
03/06/2026
0.75
0.89
0.75
0.88
+12.82%
49,636
03/05/2026
0.74
0.88
0.74
0.78
+4.52%
88,999
03/04/2026
0.78
0.78
0.70
0.75
+0.85%
25,587
03/03/2026
0.73
0.76
0.72
0.74
-2.01%
3,486
03/02/2026
0.73
0.76
0.73
0.76
-1.92%
11,112
02/27/2026
0.81
0.81
0.76
0.77
-8.30%
12,667
02/26/2026
0.85
0.85
0.82
0.84
-1.13%
11,689
02/25/2026
0.78
0.85
0.73
0.85
+17.14%
48,811
02/25/2026
-$0.01 Earnings
02/24/2026
0.79
0.79
0.73
0.73
-4.61%
6,766
02/23/2026
0.75
0.80
0.73
0.76
+5.32%
13,442
02/20/2026
0.73
0.81
0.69
0.72
-0.06%
7,123
02/19/2026
0.72
0.77
0.72
0.72
+0.28%
8,911
02/18/2026
0.75
0.75
0.72
0.72
+2.35%
39,533
02/17/2026
0.74
0.75
0.70
0.70
-4.31%
20,307
02/13/2026
0.76
0.80
0.74
0.74
+4.52%
14,648
02/12/2026
0.75
0.76
0.68
0.70
-3.11%
18,105
02/11/2026
0.74
0.80
0.73
0.73
-3.68%
30,633
02/10/2026
0.78
0.82
0.75
0.75
-0.03%
33,192
02/09/2026
0.80
0.81
0.73
0.75
-6.44%
22,626
02/06/2026
0.84
0.84
0.80
0.81
+3.31%
25,841
02/05/2026
0.82
0.82
0.78
0.78
-4.00%
13,567
02/04/2026
0.87
0.87
0.80
0.81
-3.43%
26,197
02/03/2026
0.92
0.92
0.84
0.84
-6.61%
31,635
02/02/2026
0.92
0.92
0.90
0.90
-3.12%
14,092
01/30/2026
0.91
0.93
0.89
0.93
+2.02%
30,067
01/29/2026
0.97
0.97
0.91
0.91
-5.99%
18,235
01/28/2026
0.97
0.97
0.93
0.97
+1.84%
27,369
01/27/2026
1.00
1.00
0.93
0.95
-2.06%
19,285
01/26/2026
0.99
1.01
0.94
0.97
-1.20%
40,260
01/23/2026
1.03
1.03
0.98
0.98
-1.30%
16,332
01/22/2026
1.02
1.05
0.98
1.00
+1.42%
26,425
01/21/2026
0.95
1.05
0.93
0.98
+0.61%
27,961
01/20/2026
1.03
1.06
0.98
0.98
-7.83%
73,091
01/16/2026
1.05
1.13
1.05
1.06
-0.93%
54,192
01/15/2026
1.04
1.07
1.01
1.07
+3.88%
56,282
01/14/2026
1.25
1.25
1.01
1.03
-14.17%
123,212
01/13/2026
1.08
1.22
1.06
1.20
+22.95%
566,196
01/12/2026
0.86
1.08
0.83
0.98
+14.51%
298,133