Inmed Pharmaceuticals Inc (NQ: INM )

0.1758 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.2131 0.2178 0.1700 0.1758 3,688,788 -0.05(-20.99%)
Jul 30, 2024 0.2680 0.2753 0.2131 0.2225 9,860,710 -0.05(-17.59%)
Jul 29, 2024 0.2835 0.2847 0.2653 0.2700 1,374,479 -0.02(-6.41%)
Jul 26, 2024 0.2882 0.2949 0.2670 0.2885 3,285,390 +0.01(+2.67%)
Jul 25, 2024 0.2550 0.2823 0.2508 0.2810 6,162,159 +0.03(+10.63%)
Jul 24, 2024 0.2500 0.2675 0.2350 0.2540 4,125,207 -0.00(-1.55%)
Jul 23, 2024 0.2675 0.3010 0.2550 0.2580 9,627,377 -0.01(-3.55%)
Jul 22, 2024 0.2568 0.2691 0.2560 0.2675 324,928 +0.00(+1.06%)
Jul 19, 2024 0.2633 0.2677 0.2505 0.2647 267,328 -0.00(-1.67%)
Jul 18, 2024 0.2800 0.2830 0.2600 0.2692 631,325 -0.00(-0.30%)
Jul 17, 2024 0.2700 0.2861 0.2565 0.2700 1,133,013 +0.00(+1.12%)
Jul 16, 2024 0.2666 0.2758 0.2578 0.2670 363,756 +0.00(+0.11%)
Jul 15, 2024 0.2571 0.2700 0.2559 0.2667 113,941 +0.00(+0.64%)
Jul 12, 2024 0.2750 0.2798 0.2527 0.2650 573,728 -0.01(-4.33%)
Jul 11, 2024 0.2629 0.2850 0.2506 0.2770 2,105,443 +0.01(+5.32%)
Jul 10, 2024 0.2410 0.2699 0.2400 0.2630 320,556 +0.02(+7.35%)
Jul 09, 2024 0.2460 0.2593 0.2400 0.2450 138,143 -0.01(-5.51%)
Jul 08, 2024 0.2520 0.2628 0.2510 0.2593 94,265 -0.00(-1.41%)
Jul 05, 2024 0.2523 0.2699 0.2455 0.2630 203,703 +0.01(+3.75%)
Jul 03, 2024 0.2477 0.2628 0.2456 0.2535 321,725 +0.01(+2.30%)
Jul 02, 2024 0.2515 0.2515 0.2450 0.2478 185,529 -0.00(-1.51%)
Jul 01, 2024 0.2654 0.2700 0.2412 0.2516 208,515 -0.01(-5.24%)
Jun 28, 2024 0.2740 0.2799 0.2550 0.2655 286,481 +0.00(+0.19%)
Jun 27, 2024 0.2551 0.2749 0.2474 0.2650 473,136 +0.00(+0.76%)
Jun 26, 2024 0.2532 0.2950 0.2431 0.2630 1,527,250 +0.00(+0.77%)
Jun 25, 2024 0.2700 0.2792 0.2601 0.2610 481,786 -0.02(-6.35%)
Jun 24, 2024 0.2500 0.2888 0.2414 0.2787 1,224,924 +0.02(+9.72%)
Jun 21, 2024 0.2320 0.2779 0.2201 0.2540 2,735,313 +0.02(+6.72%)
Jun 20, 2024 0.2409 0.2697 0.2300 0.2380 1,596,237 -0.04(-13.74%)
Jun 18, 2024 0.2225 0.3070 0.2225 0.2759 7,504,100 +0.06(+25.81%)
Jun 17, 2024 0.2240 0.2287 0.2122 0.2193 292,580 -0.01(-3.26%)
Jun 14, 2024 0.2370 0.2480 0.2226 0.2267 344,659 -0.01(-4.55%)
Jun 13, 2024 0.2294 0.2400 0.2211 0.2375 247,454 -0.00(-0.92%)
Jun 12, 2024 0.2560 0.2560 0.2230 0.2397 249,659 +0.00(+0.29%)
Jun 11, 2024 0.2400 0.2500 0.2300 0.2390 232,763 -0.01(-3.28%)
Jun 10, 2024 0.2283 0.2600 0.2210 0.2471 440,250 +0.01(+4.97%)
Jun 07, 2024 0.2545 0.2545 0.2151 0.2354 641,143 -0.02(-7.29%)
Jun 06, 2024 0.2700 0.2789 0.2425 0.2539 1,685,208 -0.05(-15.51%)
Jun 05, 2024 0.2899 0.3175 0.2863 0.3005 7,401,886 +0.01(+3.66%)
Jun 04, 2024 0.3000 0.3000 0.2836 0.2899 96,846 -0.02(-5.04%)
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.