Skip to main content

Inmed Pharmaceuticals Inc (NQ: INM )

0.3640 +0.0172 (+4.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.3920 0.4185 0.3603 0.4160 326,020 +0.03(+7.22%)
Dec 28, 2023 0.3860 0.3980 0.3550 0.3880 180,116 -0.00(-1.02%)
Dec 27, 2023 0.3870 0.3979 0.3600 0.3920 102,005 -0.01(-1.33%)
Dec 26, 2023 0.3690 0.3980 0.3672 0.3973 196,149 +0.03(+8.20%)
Dec 22, 2023 0.3623 0.3794 0.3290 0.3672 318,642 +0.02(+6.00%)
Dec 21, 2023 0.3400 0.3580 0.3280 0.3464 230,549 -0.02(-4.86%)
Dec 20, 2023 0.3526 0.3780 0.3400 0.3641 2,912,862 +0.02(+5.54%)
Dec 19, 2023 0.3486 0.3690 0.3403 0.3450 45,437 -0.01(-3.36%)
Dec 18, 2023 0.3780 0.4000 0.3400 0.3570 111,981 -0.00(-0.83%)
Dec 15, 2023 0.3700 0.3700 0.3323 0.3600 99,367 +0.02(+5.70%)
Dec 14, 2023 0.3569 0.3600 0.3300 0.3406 58,142 +0.01(+1.67%)
Dec 13, 2023 0.3300 0.3500 0.3149 0.3350 170,338 +0.01(+1.55%)
Dec 12, 2023 0.3500 0.3517 0.3120 0.3299 273,720 -0.05(-12.45%)
Dec 11, 2023 0.4065 0.4076 0.3755 0.3768 27,561 -0.02(-5.80%)
Dec 08, 2023 0.4100 0.4118 0.3850 0.4000 35,832 +0.02(+4.44%)
Dec 07, 2023 0.4000 0.4200 0.3830 0.3830 60,661 -0.02(-4.01%)
Dec 06, 2023 0.4400 0.4495 0.3801 0.3990 97,938 -0.02(-3.65%)
Dec 05, 2023 0.4292 0.4299 0.4023 0.4141 59,245 -0.00(-1.03%)
Dec 04, 2023 0.4365 0.4440 0.4069 0.4184 92,542 -0.03(-7.02%)
Dec 01, 2023 0.4136 0.4500 0.4136 0.4500 178,540 +0.01(+2.27%)
Nov 30, 2023 0.4400 0.4400 0.3755 0.4400 531,773 -0.01(-2.29%)
Nov 29, 2023 0.4040 0.4688 0.3837 0.4503 857,586 +0.08(+21.74%)
Nov 28, 2023 0.3905 0.4094 0.3401 0.3699 121,896 -0.01(-2.53%)
Nov 27, 2023 0.4000 0.4000 0.3701 0.3795 99,017 -0.01(-1.43%)
Nov 24, 2023 0.4010 0.4142 0.3760 0.3850 43,502 +0.01(+1.32%)
Nov 22, 2023 0.4008 0.4039 0.3705 0.3800 61,216 -0.00(-0.03%)
Nov 21, 2023 0.3964 0.4000 0.3701 0.3801 241,084 -0.02(-6.12%)
Nov 20, 2023 0.4384 0.4500 0.2913 0.4049 371,440 -0.05(-10.42%)
Nov 17, 2023 0.3997 0.5190 0.3650 0.4520 1,436,806 +0.05(+13.43%)
Nov 16, 2023 0.4200 0.4200 0.3800 0.3985 52,372 -0.01(-1.85%)
Nov 15, 2023 0.3654 0.4299 0.3654 0.4060 154,717 +0.02(+5.21%)
Nov 14, 2023 0.3820 0.3860 0.3600 0.3859 94,397 -0.00(-0.03%)
Nov 13, 2023 0.4100 0.4085 0.3802 0.3860 139,831 -0.00(-0.77%)
Nov 10, 2023 0.3883 0.4150 0.3657 0.3890 92,365 +0.01(+2.64%)
Nov 09, 2023 0.4190 0.4200 0.3600 0.3790 175,401 -0.04(-9.72%)
Nov 08, 2023 0.4148 0.4399 0.3901 0.4198 170,910 +0.01(+2.64%)
Nov 07, 2023 0.4161 0.4450 0.4090 0.4090 157,101 -0.02(-4.66%)
Nov 06, 2023 0.4650 0.4727 0.4200 0.4290 282,435 -0.03(-6.94%)
Nov 03, 2023 0.4875 0.5000 0.4600 0.4610 139,434 -0.01(-2.60%)
Nov 02, 2023 0.4804 0.5000 0.4590 0.4733 154,496 +0.01(+2.91%)
Nov 01, 2023 0.5340 0.5340 0.4414 0.4599 254,840 -0.02(-4.94%)
Oct 31, 2023 0.4812 0.5299 0.4800 0.4838 208,017 -0.03(-5.14%)
Oct 30, 2023 0.5500 0.5699 0.5000 0.5100 284,649 -0.06(-10.57%)
Oct 27, 2023 0.6650 0.6995 0.5360 0.5703 676,547 -0.11(-15.93%)
Oct 26, 2023 0.6550 0.7290 0.6450 0.6784 1,126,787 -0.07(-9.53%)
Oct 25, 2023 0.7400 0.7680 0.7000 0.7499 2,658,609 -0.24(-24.18%)
Oct 24, 2023 1.700 2.080 0.9600 0.9891 101,877,568 +0.41(+70.53%)
Oct 23, 2023 0.5600 0.5879 0.5300 0.5800 440,360 -0.01(-1.43%)
Oct 20, 2023 0.5998 0.5998 0.4502 0.5884 33,941 -0.01(-1.93%)
Oct 19, 2023 0.6200 0.6299 0.5600 0.6000 14,990 -0.02(-3.02%)
Oct 18, 2023 0.6600 0.6600 0.5100 0.6187 17,667 -0.03(-3.93%)
Oct 17, 2023 0.5914 0.6600 0.5914 0.6440 29,656 +0.04(+5.90%)
Oct 16, 2023 0.6260 0.6499 0.6000 0.6081 44,247 -0.03(-4.69%)
Oct 13, 2023 0.6190 0.6380 0.6190 0.6380 9,199 +0.00(+0.00%)
Oct 12, 2023 0.6700 0.6800 0.6000 0.6380 40,656 -0.02(-3.33%)
Oct 11, 2023 0.6900 0.6998 0.6000 0.6600 49,877 +0.01(+1.54%)
Oct 10, 2023 0.6611 0.7099 0.6400 0.6500 10,178 -0.04(-6.20%)
Oct 09, 2023 0.7100 0.7482 0.6501 0.6930 36,827 -0.02(-2.70%)
Oct 06, 2023 0.6507 0.7334 0.6400 0.7122 10,319 +0.03(+5.04%)
Oct 05, 2023 0.7248 0.7248 0.6506 0.6780 40,451 +0.00(+0.15%)
Oct 04, 2023 0.6900 0.7400 0.6308 0.6770 43,422 -0.04(-5.05%)
Oct 03, 2023 0.6500 0.7399 0.6500 0.7130 78,209 +0.04(+5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.