IMRN
Immuron Sp ADR (IMRN)
NASDAQ
$1.17+$0.05 (+4.46%)
Price as of Aug 21, 2026 6:14 PM EDT
  • $9.0M
    Market Cap
  • -37.08%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -8.20%
    Low Price$1.03
    High Price$1.19
  • 3 Months
    +14.29%
    Low Price$1.01
    High Price$1.45
  • 1 Year
    -37.08%
    Low Price$0.70
    High Price$2.35
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.17
1.18
1.11
1.12
-5.08%
7,947
08/20/2026
1.12
1.18
1.11
1.18
-0.84%
9,866
08/19/2026
1.16
1.22
1.16
1.19
+3.48%
55,486
08/18/2026
1.12
1.17
1.12
1.15
+6.48%
25,546
08/17/2026
1.13
1.13
1.08
1.08
-1.82%
13,653
08/14/2026
1.13
1.14
1.03
1.10
-2.65%
33,295
08/13/2026
1.10
1.16
1.09
1.13
+2.68%
11,121
08/12/2026
1.09
1.13
1.09
1.10
+0.05%
7,014
08/11/2026
1.11
1.14
1.09
1.10
0.00%
14,703
08/10/2026
1.09
1.15
1.04
1.10
+6.69%
23,326
08/07/2026
1.07
1.07
1.02
1.03
-6.27%
9,252
08/06/2026
1.09
1.10
1.04
1.10
0.00%
12,146
08/05/2026
1.08
1.15
1.05
1.10
+1.85%
7,237
08/04/2026
1.03
1.09
1.03
1.08
+1.89%
11,157
08/03/2026
1.13
1.13
1.03
1.06
-2.75%
44,467
07/31/2026
1.14
1.14
1.08
1.09
-1.80%
11,258
07/30/2026
1.08
1.14
1.03
1.11
+1.37%
21,507
07/29/2026
1.07
1.12
1.04
1.10
0.00%
32,631
07/28/2026
1.09
1.11
1.06
1.10
+3.30%
6,854
07/27/2026
1.12
1.12
1.06
1.06
-4.50%
36,173
07/24/2026
1.17
1.17
1.08
1.11
-5.13%
19,201
07/23/2026
1.11
1.18
1.09
1.17
+3.54%
34,775
07/22/2026
1.22
1.22
1.11
1.13
-7.38%
47,665
07/21/2026
1.15
1.23
1.11
1.22
+7.96%
36,299
07/20/2026
1.21
1.21
1.11
1.13
-6.61%
54,832
07/17/2026
1.12
1.22
1.08
1.21
+7.08%
24,676
07/16/2026
1.19
1.24
1.07
1.13
-5.04%
39,820
07/15/2026
1.22
1.23
1.19
1.19
-4.03%
8,867
07/14/2026
1.18
1.27
1.18
1.24
+1.64%
12,005
07/13/2026
1.21
1.30
1.19
1.22
-0.81%
25,746
07/10/2026
1.28
1.31
1.19
1.23
-2.38%
67,444
07/09/2026
1.34
1.34
1.24
1.26
-5.26%
65,171
07/08/2026
1.27
1.36
1.24
1.33
+6.40%
132,194
07/07/2026
1.16
1.25
0.99
1.25
+11.61%
213,665
07/06/2026
1.10
1.19
0.99
1.12
+1.82%
134,501
07/02/2026
1.11
1.11
1.06
1.10
+0.92%
17,652
07/01/2026
1.07
1.11
1.01
1.09
+2.83%
16,387
06/30/2026
1.05
1.11
0.99
1.06
-1.85%
50,617
06/29/2026
1.11
1.15
1.02
1.08
-1.82%
26,453
06/26/2026
1.06
1.11
1.06
1.10
-0.90%
11,868
06/25/2026
1.05
1.17
1.01
1.11
+2.78%
22,538
06/24/2026
1.10
1.14
0.99
1.08
-2.70%
97,994
06/23/2026
1.15
1.19
1.10
1.11
-3.48%
23,921
06/22/2026
1.07
1.24
1.07
1.15
+8.49%
77,560
06/18/2026
1.07
1.07
1.04
1.06
-0.93%
8,589
06/17/2026
1.09
1.10
1.02
1.07
-4.46%
38,709
06/16/2026
1.15
1.17
1.05
1.12
-3.45%
23,869
06/15/2026
1.16
1.19
1.12
1.16
-2.52%
46,504
06/12/2026
1.22
1.22
1.10
1.19
-4.03%
24,793
06/11/2026
1.14
1.27
1.14
1.24
+5.98%
28,500
06/10/2026
1.17
1.29
1.05
1.17
-1.68%
97,840
06/09/2026
1.15
1.20
1.12
1.19
-0.83%
26,438
06/08/2026
1.23
1.27
1.15
1.20
-4.00%
49,627
06/05/2026
1.28
1.28
1.22
1.25
-1.57%
34,406
06/04/2026
1.23
1.35
1.21
1.27
-6.96%
72,647
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