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 (%)
Apr 28, 2023 1.220 1.240 1.170 1.200 106,484 -0.02(-1.64%)
Apr 27, 2023 1.180 1.240 1.110 1.220 84,104 +0.02(+1.67%)
Apr 26, 2023 1.160 1.220 1.110 1.200 40,724 +0.05(+4.35%)
Apr 25, 2023 1.190 1.200 1.120 1.150 53,188 -0.04(-3.36%)
Apr 24, 2023 1.290 1.295 1.150 1.190 128,726 -0.14(-10.53%)
Apr 21, 2023 1.310 1.380 1.250 1.330 137,959 +0.02(+1.53%)
Apr 20, 2023 1.300 1.650 1.280 1.310 1,200,094 +0.05(+3.97%)
Apr 19, 2023 1.280 1.330 1.260 1.260 70,035 -0.07(-5.26%)
Apr 18, 2023 1.300 1.340 1.250 1.330 133,447 +0.01(+0.76%)
Apr 17, 2023 1.310 1.440 1.280 1.320 310,369 +0.07(+5.60%)
Apr 14, 2023 1.230 1.460 1.140 1.250 552,494 +0.03(+2.46%)
Apr 13, 2023 1.260 1.260 1.140 1.220 49,647 +0.03(+2.52%)
Apr 12, 2023 1.240 1.280 1.160 1.190 87,042 -0.03(-2.46%)
Apr 11, 2023 1.280 1.280 1.200 1.220 56,085 -0.02(-1.61%)
Apr 10, 2023 1.180 1.290 1.160 1.240 113,929 +0.07(+5.98%)
Apr 06, 2023 1.160 1.190 1.129 1.170 107,162 +0.05(+4.46%)
Apr 05, 2023 1.110 1.135 1.070 1.120 80,107 +0.04(+3.70%)
Apr 04, 2023 1.140 1.140 1.050 1.080 131,485 -0.01(-1.37%)
Apr 03, 2023 1.080 1.120 1.073 1.095 120,999 +0.01(+1.39%)
Mar 31, 2023 1.180 1.210 1.080 1.080 355,822 -0.13(-10.74%)
Mar 30, 2023 1.180 1.238 1.160 1.210 66,537 +0.05(+4.31%)
Mar 29, 2023 1.140 1.210 1.120 1.160 142,405 +0.01(+0.87%)
Mar 28, 2023 1.190 1.241 1.110 1.150 197,077 -0.12(-9.45%)
Mar 27, 2023 1.330 1.330 1.140 1.270 188,167 -0.04(-3.05%)
Mar 24, 2023 1.530 1.570 1.250 1.310 298,590 -0.25(-16.03%)
Mar 23, 2023 1.680 1.890 1.440 1.560 1,285,898 -0.14(-8.24%)
Mar 22, 2023 1.350 1.780 1.350 1.700 2,217,358 +0.31(+22.30%)
Mar 21, 2023 1.420 1.610 1.330 1.390 2,471,577 -0.07(-4.79%)
Mar 20, 2023 1.350 1.680 1.240 1.460 22,143,920 +0.41(+38.39%)
Mar 17, 2023 1.120 1.120 1.030 1.055 83,895 -0.04(-3.21%)
Mar 16, 2023 1.170 1.190 1.070 1.090 264,654 +0.03(+2.83%)
Mar 15, 2023 1.060 1.100 1.010 1.060 92,646 -0.03(-2.75%)
Mar 14, 2023 1.070 1.180 1.010 1.090 254,822 -0.04(-3.54%)
Mar 13, 2023 1.350 1.390 0.9897 1.130 1,303,007 +0.08(+7.62%)
Mar 10, 2023 1.100 1.100 1.050 1.050 77,848 -0.01(-0.94%)
Mar 09, 2023 1.340 1.340 1.050 1.060 158,734 -0.28(-20.90%)
Mar 08, 2023 1.220 1.390 1.110 1.340 355,051 +0.09(+7.20%)
Mar 07, 2023 1.240 1.250 1.070 1.250 178,162 +0.02(+1.63%)
Mar 06, 2023 1.190 1.470 1.088 1.230 154,019 +0.11(+9.82%)
Mar 03, 2023 1.130 1.190 1.070 1.120 86,044 +0.01(+0.90%)
Mar 02, 2023 1.200 1.277 0.9213 1.110 234,758 -0.11(-9.02%)
Mar 01, 2023 1.350 1.350 1.200 1.220 110,153 -0.11(-8.27%)
Feb 28, 2023 1.340 1.360 1.310 1.330 57,828 -0.01(-0.75%)
Feb 27, 2023 1.300 1.420 1.260 1.340 86,653 +0.01(+0.75%)
Feb 24, 2023 1.420 1.420 1.320 1.330 71,925 -0.12(-8.28%)
Feb 23, 2023 1.480 1.480 1.360 1.450 92,596 -0.03(-2.03%)
Feb 22, 2023 1.500 1.560 1.411 1.480 53,032 +0.00(+0.00%)
Feb 21, 2023 1.610 1.637 1.470 1.480 136,991 -0.12(-7.50%)
Feb 17, 2023 1.610 1.660 1.560 1.600 84,946 -0.03(-1.84%)
Feb 16, 2023 1.660 1.680 1.610 1.630 70,177 -0.04(-2.40%)
Feb 15, 2023 1.760 1.760 1.610 1.670 100,471 -0.07(-4.02%)
Feb 14, 2023 1.800 1.887 1.710 1.740 113,498 -0.07(-3.87%)
Feb 13, 2023 1.910 1.930 1.800 1.810 48,807 -0.10(-5.24%)
Feb 10, 2023 1.840 1.920 1.810 1.910 89,263 +0.01(+0.79%)
Feb 09, 2023 1.880 2.100 1.870 1.895 244,326 -0.00(-0.26%)
Feb 08, 2023 1.960 2.015 1.860 1.900 184,680 -0.12(-5.94%)
Feb 07, 2023 2.130 2.130 1.970 2.020 110,377 -0.12(-5.61%)
Feb 06, 2023 2.210 2.330 2.100 2.140 346,712 -0.06(-2.73%)
Feb 03, 2023 2.020 2.240 1.850 2.200 477,684 +0.12(+5.77%)
Feb 02, 2023 1.900 2.250 1.870 2.080 2,025,045 +0.20(+10.64%)
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.