Skip to main content

Inmed Pharmaceuticals Inc (NQ: INM )

0.3570 +0.0102 (+2.94%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.7300 0.7300 0.6500 0.6999 32,207 +0.01(+1.43%)
Sep 28, 2023 0.7300 0.7300 0.6812 0.6900 25,213 -0.02(-2.82%)
Sep 27, 2023 0.7000 0.7500 0.6990 0.7100 11,485 -0.00(-0.14%)
Sep 26, 2023 0.7302 0.7400 0.7000 0.7110 28,445 -0.02(-2.74%)
Sep 25, 2023 0.7500 0.7500 0.7306 0.7310 41,844 -0.03(-4.44%)
Sep 22, 2023 0.8000 0.8000 0.7555 0.7650 37,999 -0.02(-2.55%)
Sep 21, 2023 0.8000 0.8300 0.7800 0.7850 43,931 -0.03(-3.48%)
Sep 20, 2023 0.8300 0.8472 0.8004 0.8133 29,253 -0.01(-0.82%)
Sep 19, 2023 0.8600 0.8570 0.8000 0.8200 87,354 -0.04(-4.34%)
Sep 18, 2023 0.9621 1.030 0.8555 0.8572 207,177 +0.03(+3.28%)
Sep 15, 2023 0.8300 0.9000 0.8100 0.8300 53,949 -0.04(-4.76%)
Sep 14, 2023 0.8600 0.9096 0.8300 0.8715 18,726 +0.02(+1.86%)
Sep 13, 2023 0.8700 0.9000 0.8100 0.8556 69,128 -0.09(-9.29%)
Sep 12, 2023 1.000 0.9980 0.8900 0.9432 40,357 -0.03(-2.76%)
Sep 11, 2023 0.8750 0.9989 0.8600 0.9700 304,245 +0.11(+12.80%)
Sep 08, 2023 0.7880 0.8900 0.7880 0.8599 11,128 +0.05(+6.15%)
Sep 07, 2023 0.9000 0.9000 0.8101 0.8101 18,960 -0.04(-4.81%)
Sep 06, 2023 0.8700 0.9000 0.8510 0.8510 15,615 +0.01(+0.59%)
Sep 05, 2023 0.8400 0.8600 0.8120 0.8460 22,141 +0.03(+3.05%)
Sep 01, 2023 0.8035 0.8699 0.8035 0.8210 10,038 +0.00(+0.00%)
Aug 31, 2023 0.8400 0.8800 0.8210 0.8210 14,129 -0.06(-6.70%)
Aug 30, 2023 0.8410 0.8990 0.8200 0.8800 18,064 +0.04(+4.76%)
Aug 29, 2023 0.8110 0.8600 0.8110 0.8400 15,160 +0.03(+3.58%)
Aug 28, 2023 0.8500 0.8500 0.8101 0.8110 22,364 -0.04(-4.58%)
Aug 25, 2023 0.8500 0.8600 0.8101 0.8499 10,761 +0.03(+3.65%)
Aug 24, 2023 0.8700 0.9500 0.7796 0.8200 63,950 -0.01(-0.89%)
Aug 23, 2023 0.8107 0.8500 0.8015 0.8274 43,329 +0.01(+0.90%)
Aug 22, 2023 0.8600 0.9099 0.8200 0.8200 25,406 -0.04(-4.65%)
Aug 21, 2023 0.9080 0.9449 0.8600 0.8600 31,807 -0.02(-2.70%)
Aug 18, 2023 0.9000 0.9000 0.8750 0.8839 9,280 +0.00(+0.44%)
Aug 17, 2023 0.8750 0.9090 0.8750 0.8800 8,436 -0.00(-0.45%)
Aug 16, 2023 0.9034 0.9100 0.8800 0.8840 38,075 -0.05(-5.46%)
Aug 15, 2023 0.9000 0.9500 0.9000 0.9351 9,801 +0.03(+3.88%)
Aug 14, 2023 0.9000 0.9300 0.8929 0.9002 41,475 +0.00(+0.02%)
Aug 11, 2023 0.9223 0.9931 0.9000 0.9000 11,447 -0.07(-7.21%)
Aug 10, 2023 0.9100 0.9699 0.9007 0.9699 15,183 +0.05(+5.20%)
Aug 09, 2023 0.9800 0.9800 0.9218 0.9220 13,779 -0.02(-1.91%)
Aug 08, 2023 0.9800 1.005 0.9311 0.9400 32,617 -0.05(-5.14%)
Aug 07, 2023 0.9900 1.016 0.9615 0.9909 22,838 -0.03(-2.85%)
Aug 04, 2023 0.9700 1.040 0.9653 1.020 15,957 +0.03(+2.71%)
Aug 03, 2023 1.010 1.040 0.9931 0.9931 8,365 -0.01(-0.69%)
Aug 02, 2023 1.080 1.080 1.000 1.000 51,677 -0.03(-2.91%)
Aug 01, 2023 1.120 1.160 1.030 1.030 34,533 -0.09(-8.04%)
Jul 31, 2023 1.160 1.170 1.080 1.120 34,152 -0.01(-0.88%)
Jul 28, 2023 1.100 1.140 1.080 1.130 58,646 +0.01(+0.89%)
Jul 27, 2023 1.140 1.160 1.100 1.120 101,849 -0.01(-0.88%)
Jul 26, 2023 1.073 1.160 1.073 1.130 40,363 -0.04(-3.42%)
Jul 25, 2023 1.220 1.240 1.074 1.170 140,995 -0.05(-4.10%)
Jul 24, 2023 1.130 1.320 1.100 1.220 364,031 +0.17(+16.19%)
Jul 21, 2023 0.9900 1.080 0.9800 1.050 67,185 +0.06(+6.05%)
Jul 20, 2023 0.9300 1.020 0.9307 0.9901 65,124 +0.05(+5.32%)
Jul 19, 2023 0.9600 1.010 0.9400 0.9401 35,814 -0.02(-2.08%)
Jul 18, 2023 0.9900 0.9960 0.9601 0.9601 12,438 -0.05(-4.94%)
Jul 17, 2023 1.000 1.070 0.9551 1.010 31,035 +0.05(+5.20%)
Jul 14, 2023 1.000 1.000 0.9502 0.9601 29,074 -0.04(-3.99%)
Jul 13, 2023 1.020 1.025 0.9900 1.000 16,330 -0.01(-0.99%)
Jul 12, 2023 0.9800 1.040 0.9700 1.010 30,283 +0.03(+2.67%)
Jul 11, 2023 0.9604 1.000 0.9401 0.9837 21,789 +0.00(+0.37%)
Jul 10, 2023 0.9817 1.010 0.9428 0.9801 20,247 +0.02(+1.56%)
Jul 07, 2023 0.9400 1.010 0.9002 0.9650 32,164 +0.03(+2.69%)
Jul 06, 2023 0.9600 0.9799 0.9049 0.9397 22,621 -0.00(-0.04%)
Jul 05, 2023 0.9200 0.9501 0.9000 0.9401 17,213 +0.02(+2.18%)
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.