Inmed Pharmaceuticals Inc (NQ: INM )

0.2359 +0.0007 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.2303 0.2419 0.2264 0.2359 356,783 +0.00(+0.30%)
Nov 07, 2024 0.2200 0.2365 0.2150 0.2352 261,019 +0.01(+4.07%)
Nov 06, 2024 0.2250 0.2386 0.2150 0.2260 365,153 +0.00(+0.44%)
Nov 05, 2024 0.2347 0.2411 0.2201 0.2250 565,840 -0.02(-7.41%)
Nov 04, 2024 0.2637 0.2740 0.2347 0.2430 328,996 -0.02(-6.72%)
Nov 01, 2024 0.2633 0.2730 0.2603 0.2605 183,444 -0.01(-2.03%)
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 365,421 -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%)
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.