Inmed Pharmaceuticals Inc (NQ: INM )

0.4400 +0.0102 (+2.37%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.4200 0.4469 0.4100 0.4400 228,522 +0.01(+2.37%)
Feb 26, 2024 0.4300 0.4311 0.3900 0.4298 253,918 +0.02(+5.68%)
Feb 23, 2024 0.4050 0.4168 0.3810 0.4067 271,153 +0.00(+0.57%)
Feb 22, 2024 0.4058 0.4058 0.3701 0.4044 342,511 +0.00(+0.22%)
Feb 21, 2024 0.3709 0.4087 0.3540 0.4035 380,600 +0.03(+7.31%)
Feb 20, 2024 0.3311 0.3760 0.3311 0.3760 200,938 +0.03(+9.62%)
Feb 16, 2024 0.3300 0.3430 0.3200 0.3430 111,149 -0.00(-1.15%)
Feb 15, 2024 0.3384 0.3489 0.3200 0.3470 110,026 -0.00(-0.54%)
Feb 14, 2024 0.3911 0.3950 0.3300 0.3489 207,354 -0.01(-1.94%)
Feb 13, 2024 0.3500 0.3563 0.3300 0.3558 526,441 +0.01(+2.57%)
Feb 12, 2024 0.3400 0.3469 0.3201 0.3469 30,996 +0.01(+2.79%)
Feb 09, 2024 0.3400 0.3494 0.3200 0.3375 27,791 +0.01(+3.31%)
Feb 08, 2024 0.3264 0.3329 0.3100 0.3267 51,552 +0.01(+2.16%)
Feb 07, 2024 0.3300 0.3349 0.3118 0.3198 71,465 -0.01(-2.32%)
Feb 06, 2024 0.3198 0.3319 0.3118 0.3274 27,491 +0.01(+2.31%)
Feb 05, 2024 0.3600 0.3600 0.3200 0.3200 83,743 -0.04(-11.55%)
Feb 02, 2024 0.3537 0.3630 0.3400 0.3618 41,203 -0.00(-0.33%)
Feb 01, 2024 0.3400 0.3709 0.3320 0.3630 51,922 +0.00(+0.86%)
Jan 31, 2024 0.3561 0.3709 0.3311 0.3599 140,136 +0.00(+0.90%)
Jan 30, 2024 0.3600 0.3600 0.3399 0.3567 36,718 -0.01(-2.27%)
Jan 29, 2024 0.3700 0.3699 0.3500 0.3650 67,941 +0.00(+0.14%)
Jan 26, 2024 0.3500 0.3849 0.3499 0.3645 37,872 +0.00(+0.89%)
Jan 25, 2024 0.3600 0.3769 0.3400 0.3613 129,614 -0.02(-4.42%)
Jan 24, 2024 0.3800 0.4000 0.3501 0.3780 73,344 +0.03(+7.97%)
Jan 23, 2024 0.3467 0.3599 0.3467 0.3501 82,224 +0.00(+0.03%)
Jan 22, 2024 0.3800 0.3800 0.3311 0.3500 45,543 -0.01(-2.37%)
Jan 19, 2024 0.3800 0.3800 0.3500 0.3585 24,652 +0.00(+0.99%)
Jan 18, 2024 0.3874 0.3874 0.3500 0.3550 43,203 -0.01(-1.39%)
Jan 17, 2024 0.3500 0.3739 0.3500 0.3600 82,581 -0.01(-3.87%)
Jan 16, 2024 0.3800 0.3845 0.3600 0.3745 56,432 -0.01(-2.09%)
Jan 12, 2024 0.3800 0.3900 0.3633 0.3825 99,678 +0.03(+8.57%)
Jan 11, 2024 0.4023 0.4249 0.3100 0.3523 105,801 -0.06(-13.86%)
Jan 10, 2024 0.4095 0.4400 0.3840 0.4090 443,823 +0.02(+4.87%)
Jan 09, 2024 0.3957 0.3957 0.3784 0.3900 49,824 -0.01(-1.44%)
Jan 08, 2024 0.3700 0.3990 0.3700 0.3957 55,351 +0.03(+6.95%)
Jan 05, 2024 0.3660 0.3966 0.3600 0.3700 139,547 -0.01(-1.60%)
Jan 04, 2024 0.4000 0.4151 0.3750 0.3760 108,762 -0.03(-6.95%)
Jan 03, 2024 0.4200 0.4200 0.3835 0.4041 135,573 +0.01(+3.62%)
Jan 02, 2024 0.4000 0.4000 0.3769 0.3900 90,845 -0.03(-6.25%)
Dec 29, 2023 0.3920 0.4185 0.3603 0.4160 326,020 +0.03(+7.22%)
Dec 28, 2023 0.3860 0.3980 0.3550 0.3880 180,116 -0.00(-1.02%)
Dec 27, 2023 0.3870 0.3979 0.3600 0.3920 102,005 -0.01(-1.33%)
Dec 26, 2023 0.3690 0.3980 0.3672 0.3973 196,149 +0.03(+8.20%)
Dec 22, 2023 0.3623 0.3794 0.3290 0.3672 318,642 +0.02(+6.00%)
Dec 21, 2023 0.3400 0.3580 0.3280 0.3464 230,549 -0.02(-4.86%)
Dec 20, 2023 0.3526 0.3780 0.3400 0.3641 2,912,862 +0.02(+5.54%)
Dec 19, 2023 0.3486 0.3690 0.3403 0.3450 45,437 -0.01(-3.36%)
Dec 18, 2023 0.3780 0.4000 0.3400 0.3570 111,981 -0.00(-0.83%)
Dec 15, 2023 0.3700 0.3700 0.3323 0.3600 99,367 +0.02(+5.70%)
Dec 14, 2023 0.3569 0.3600 0.3300 0.3406 58,142 +0.01(+1.67%)
Dec 13, 2023 0.3300 0.3500 0.3149 0.3350 170,338 +0.01(+1.55%)
Dec 12, 2023 0.3500 0.3517 0.3120 0.3299 273,720 -0.05(-12.45%)
Dec 11, 2023 0.4065 0.4076 0.3755 0.3768 27,561 -0.02(-5.80%)
Dec 08, 2023 0.4100 0.4118 0.3850 0.4000 35,832 +0.02(+4.44%)
Dec 07, 2023 0.4000 0.4200 0.3830 0.3830 60,661 -0.02(-4.01%)
Dec 06, 2023 0.4400 0.4495 0.3801 0.3990 97,938 -0.02(-3.65%)
Dec 05, 2023 0.4292 0.4299 0.4023 0.4141 59,245 -0.00(-1.03%)
Dec 04, 2023 0.4365 0.4440 0.4069 0.4184 92,542 -0.03(-7.02%)
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.