ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Inmed Pharmaceuticals Inc (NQ: INM )

0.3977 -0.0138 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 0.1733 0.1880 0.1700 0.1789 960,981 +0.00(+1.76%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.