Skip to main content

Inmed Pharmaceuticals Inc (NQ: INM )

0.3551 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 0.3650 0.3699 0.3443 0.3551 73,022 -0.00(-1.36%)
Mar 15, 2024 0.3571 0.3700 0.3450 0.3600 82,027 +0.01(+1.41%)
Mar 14, 2024 0.3550 0.3669 0.3435 0.3550 46,873 -0.00(-0.48%)
Mar 13, 2024 0.3400 0.3609 0.3400 0.3567 60,833 +0.02(+4.91%)
Mar 12, 2024 0.3400 0.4419 0.3350 0.3400 496,506 +0.00(+1.19%)
Mar 11, 2024 0.3395 0.3586 0.3308 0.3360 146,979 -0.01(-4.00%)
Mar 08, 2024 0.3640 0.3640 0.3285 0.3500 419,212 -0.03(-7.65%)
Mar 07, 2024 0.3630 0.4718 0.3409 0.3790 2,204,971 +0.02(+5.25%)
Mar 06, 2024 0.3800 0.3850 0.3502 0.3601 15,021 -0.00(-0.80%)
Mar 05, 2024 0.3800 0.3855 0.3513 0.3630 57,198 -0.03(-6.44%)
Mar 04, 2024 0.4200 0.4400 0.3400 0.3880 397,038 -0.02(-5.13%)
Mar 01, 2024 0.4150 0.4150 0.3810 0.4090 104,535 -0.01(-1.45%)
Feb 29, 2024 0.4200 0.4300 0.4000 0.4150 92,706 -0.01(-1.19%)
Feb 28, 2024 0.4200 0.4251 0.4100 0.4200 66,768 -0.02(-4.55%)
Feb 27, 2024 0.4200 0.4469 0.4100 0.4400 228,522 +0.01(+2.37%)
Feb 26, 2024 0.4300 0.4311 0.3900 0.4298 253,918 +0.02(+5.68%)
Feb 23, 2024 0.4050 0.4168 0.3810 0.4067 271,153 +0.00(+0.57%)
Feb 22, 2024 0.4058 0.4058 0.3701 0.4044 342,511 +0.00(+0.22%)
Feb 21, 2024 0.3709 0.4087 0.3540 0.4035 380,600 +0.03(+7.31%)
Feb 20, 2024 0.3311 0.3760 0.3311 0.3760 200,938 +0.03(+9.62%)
Feb 16, 2024 0.3300 0.3430 0.3200 0.3430 111,149 -0.00(-1.15%)
Feb 15, 2024 0.3384 0.3489 0.3200 0.3470 110,026 -0.00(-0.54%)
Feb 14, 2024 0.3911 0.3950 0.3300 0.3489 207,354 -0.01(-1.94%)
Feb 13, 2024 0.3500 0.3563 0.3300 0.3558 526,441 +0.01(+2.57%)
Feb 12, 2024 0.3400 0.3469 0.3201 0.3469 30,996 +0.01(+2.79%)
Feb 09, 2024 0.3400 0.3494 0.3200 0.3375 27,791 +0.01(+3.31%)
Feb 08, 2024 0.3264 0.3329 0.3100 0.3267 51,552 +0.01(+2.16%)
Feb 07, 2024 0.3300 0.3349 0.3118 0.3198 71,465 -0.01(-2.32%)
Feb 06, 2024 0.3198 0.3319 0.3118 0.3274 27,491 +0.01(+2.31%)
Feb 05, 2024 0.3600 0.3600 0.3200 0.3200 83,743 -0.04(-11.55%)
Feb 02, 2024 0.3537 0.3630 0.3400 0.3618 41,203 -0.00(-0.33%)
Feb 01, 2024 0.3400 0.3709 0.3320 0.3630 51,922 +0.00(+0.86%)
Jan 31, 2024 0.3561 0.3709 0.3311 0.3599 140,136 +0.00(+0.90%)
Jan 30, 2024 0.3600 0.3600 0.3399 0.3567 36,718 -0.01(-2.27%)
Jan 29, 2024 0.3700 0.3699 0.3500 0.3650 67,941 +0.00(+0.14%)
Jan 26, 2024 0.3500 0.3849 0.3499 0.3645 37,872 +0.00(+0.89%)
Jan 25, 2024 0.3600 0.3769 0.3400 0.3613 129,614 -0.02(-4.42%)
Jan 24, 2024 0.3800 0.4000 0.3501 0.3780 73,344 +0.03(+7.97%)
Jan 23, 2024 0.3467 0.3599 0.3467 0.3501 82,224 +0.00(+0.03%)
Jan 22, 2024 0.3800 0.3800 0.3311 0.3500 45,543 -0.01(-2.37%)
Jan 19, 2024 0.3800 0.3800 0.3500 0.3585 24,652 +0.00(+0.99%)
Jan 18, 2024 0.3874 0.3874 0.3500 0.3550 43,203 -0.01(-1.39%)
Jan 17, 2024 0.3500 0.3739 0.3500 0.3600 82,581 -0.01(-3.87%)
Jan 16, 2024 0.3800 0.3845 0.3600 0.3745 56,432 -0.01(-2.09%)
Jan 12, 2024 0.3800 0.3900 0.3633 0.3825 99,678 +0.03(+8.57%)
Jan 11, 2024 0.4023 0.4249 0.3100 0.3523 105,801 -0.06(-13.86%)
Jan 10, 2024 0.4095 0.4400 0.3840 0.4090 443,823 +0.02(+4.87%)
Jan 09, 2024 0.3957 0.3957 0.3784 0.3900 49,824 -0.01(-1.44%)
Jan 08, 2024 0.3700 0.3990 0.3700 0.3957 55,351 +0.03(+6.95%)
Jan 05, 2024 0.3660 0.3966 0.3600 0.3700 139,547 -0.01(-1.60%)
Jan 04, 2024 0.4000 0.4151 0.3750 0.3760 108,762 -0.03(-6.95%)
Jan 03, 2024 0.4200 0.4200 0.3835 0.4041 135,573 +0.01(+3.62%)
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.