Inmed Pharmaceuticals Inc (NQ: INM )

0.2659 -0.0270 (-9.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.2918 0.2928 0.2600 0.2659 470,425 -0.03(-9.22%)
Oct 30, 2024 0.2861 0.2997 0.2780 0.2929 478,546 +0.00(+1.00%)
Oct 29, 2024 0.3100 0.3192 0.2801 0.2900 1,146,301 -0.07(-18.36%)
Oct 28, 2024 0.3400 0.3575 0.3211 0.3552 3,901,126 +0.02(+6.63%)
Oct 25, 2024 0.2830 0.3580 0.2829 0.3331 1,634,008 +0.04(+14.78%)
Oct 24, 2024 0.2900 0.2998 0.2750 0.2902 456,870 -0.01(-2.29%)
Oct 23, 2024 0.3200 0.3200 0.2802 0.2970 856,246 -0.02(-6.90%)
Oct 22, 2024 0.3000 0.3289 0.2735 0.3190 2,911,301 +0.03(+10.00%)
Oct 21, 2024 0.2300 0.3500 0.2281 0.2900 6,603,238 +0.05(+21.04%)
Oct 18, 2024 0.2406 0.2547 0.2200 0.2396 287,974 -0.01(-3.39%)
Oct 17, 2024 0.2302 0.2551 0.2302 0.2480 567,192 +0.02(+8.72%)
Oct 16, 2024 0.2200 0.2386 0.2101 0.2281 440,851 +0.01(+4.16%)
Oct 15, 2024 0.2300 0.2266 0.1920 0.2190 1,085,568 +0.01(+5.80%)
Oct 14, 2024 0.2040 0.2115 0.2011 0.2070 172,616 -0.00(-1.43%)
Oct 11, 2024 0.2030 0.2110 0.2018 0.2100 73,735 +0.00(+0.00%)
Oct 10, 2024 0.2055 0.2138 0.2012 0.2100 94,795 +0.00(+2.19%)
Oct 09, 2024 0.2085 0.2104 0.2011 0.2055 114,015 -0.00(-1.44%)
Oct 08, 2024 0.2200 0.2175 0.2062 0.2085 86,716 -0.01(-3.02%)
Oct 07, 2024 0.2075 0.2193 0.2069 0.2150 172,013 +0.01(+6.33%)
Oct 04, 2024 0.2177 0.2177 0.2002 0.2022 365,115 -0.02(-7.12%)
Oct 03, 2024 0.2390 0.2390 0.2163 0.2177 68,419 -0.00(-1.27%)
Oct 02, 2024 0.2300 0.2300 0.2151 0.2205 153,474 -0.00(-0.68%)
Oct 01, 2024 0.2478 0.2478 0.2212 0.2220 141,753 -0.01(-6.33%)
Sep 30, 2024 0.2400 0.2540 0.2223 0.2370 220,306 +0.00(+2.07%)
Sep 27, 2024 0.2270 0.2397 0.2270 0.2322 232,841 +0.00(+0.00%)
Sep 26, 2024 0.2251 0.2360 0.2251 0.2322 179,155 +0.01(+3.71%)
Sep 25, 2024 0.2250 0.2298 0.2211 0.2239 170,953 -0.01(-3.70%)
Sep 24, 2024 0.2300 0.2534 0.2283 0.2325 305,377 -0.00(-0.09%)
Sep 23, 2024 0.2500 0.2599 0.2277 0.2327 552,140 -0.03(-12.16%)
Sep 20, 2024 0.2638 0.2745 0.2600 0.2649 381,434 -0.01(-3.00%)
Sep 19, 2024 0.2729 0.2750 0.2611 0.2731 281,419 -0.01(-1.87%)
Sep 18, 2024 0.2627 0.2794 0.2515 0.2783 646,130 +0.02(+8.16%)
Sep 17, 2024 0.2500 0.2579 0.2500 0.2573 213,716 +0.01(+2.27%)
Sep 16, 2024 0.2545 0.2619 0.2500 0.2516 272,936 -0.01(-3.75%)
Sep 13, 2024 0.2668 0.2749 0.2555 0.2614 899,678 -0.02(-6.84%)
Sep 12, 2024 0.2700 0.2977 0.2680 0.2806 945,358 -0.01(-3.24%)
Sep 11, 2024 0.3100 0.3399 0.2571 0.2900 4,792,475 +0.02(+7.05%)
Sep 10, 2024 0.2600 0.2996 0.2557 0.2709 5,082,902 +0.01(+3.67%)
Sep 09, 2024 0.2686 0.2700 0.2602 0.2613 201,943 -0.01(-2.02%)
Sep 06, 2024 0.2752 0.2848 0.2637 0.2667 385,698 -0.01(-2.74%)
Sep 05, 2024 0.2770 0.2800 0.2650 0.2742 399,360 +0.00(+0.07%)
Sep 04, 2024 0.3000 0.3700 0.2500 0.2740 4,427,224 -0.04(-12.79%)
Sep 03, 2024 0.3574 0.3574 0.3134 0.3142 449,460 -0.04(-11.47%)
Aug 30, 2024 0.3363 0.3574 0.3363 0.3549 523,483 +0.01(+2.93%)
Aug 29, 2024 0.3810 0.3949 0.3400 0.3448 1,666,810 -0.04(-11.11%)
Aug 28, 2024 0.4033 0.4290 0.3810 0.3879 846,063 -0.02(-3.94%)
Aug 27, 2024 0.4000 0.4420 0.3898 0.4038 1,169,118 +0.02(+5.93%)
Aug 26, 2024 0.4100 0.4688 0.3700 0.3812 3,035,966 -0.02(-4.15%)
Aug 23, 2024 0.4040 0.4115 0.3300 0.3977 3,019,248 -0.01(-3.35%)
Aug 22, 2024 0.3828 0.4280 0.3618 0.4115 4,182,470 -0.01(-2.02%)
Aug 21, 2024 0.4201 0.4500 0.3751 0.4200 17,574,752 -0.01(-2.60%)
Aug 20, 2024 0.7233 0.7848 0.3761 0.4312 335,945,088 +0.28(+191.35%)
Aug 19, 2024 0.1400 0.1579 0.1400 0.1480 209,051 +0.01(+5.41%)
Aug 16, 2024 0.1400 0.1580 0.1400 0.1404 483,805 -0.00(-2.50%)
Aug 15, 2024 0.1478 0.1480 0.1397 0.1440 422,499 -0.00(-2.90%)
Aug 14, 2024 0.1440 0.1499 0.1420 0.1483 109,184 +0.01(+5.33%)
Aug 13, 2024 0.1500 0.1500 0.1356 0.1408 244,426 -0.01(-4.48%)
Aug 12, 2024 0.1432 0.1545 0.1413 0.1474 303,881 +0.01(+5.29%)
Aug 09, 2024 0.1400 0.1550 0.1400 0.1400 355,628 -0.00(-0.71%)
Aug 08, 2024 0.1336 0.1450 0.1310 0.1410 898,914 +0.01(+5.78%)
Aug 07, 2024 0.1275 0.1369 0.1233 0.1333 861,028 +0.01(+8.73%)
Aug 06, 2024 0.1358 0.1372 0.1207 0.1226 1,093,553 -0.01(-9.65%)
Aug 05, 2024 0.1600 0.1591 0.1306 0.1357 1,780,671 -0.03(-20.04%)
Aug 02, 2024 0.1790 0.1800 0.1620 0.1697 794,586 -0.01(-5.14%)
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.