Skip to main content

Inmed Pharmaceuticals Inc (NQ: INM )

0.3749 +0.0281 (+8.10%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.210 1.235 1.200 1.210 23,149 -0.02(-1.63%)
May 05, 2023 1.220 1.270 1.210 1.230 32,057 -0.03(-2.38%)
May 04, 2023 1.160 1.280 1.160 1.260 76,484 +0.07(+6.33%)
May 03, 2023 1.180 1.200 1.130 1.185 52,617 +0.03(+2.16%)
May 02, 2023 1.150 1.211 1.120 1.160 47,797 -0.01(-0.85%)
May 01, 2023 1.200 1.240 1.170 1.170 53,481 -0.03(-2.50%)
Apr 28, 2023 1.220 1.240 1.170 1.200 106,484 -0.02(-1.64%)
Apr 27, 2023 1.180 1.240 1.110 1.220 84,104 +0.02(+1.67%)
Apr 26, 2023 1.160 1.220 1.110 1.200 40,724 +0.05(+4.35%)
Apr 25, 2023 1.190 1.200 1.120 1.150 53,188 -0.04(-3.36%)
Apr 24, 2023 1.290 1.295 1.150 1.190 128,726 -0.14(-10.53%)
Apr 21, 2023 1.310 1.380 1.270 1.330 137,959 +0.02(+1.53%)
Apr 20, 2023 1.300 1.650 1.280 1.310 1,200,094 +0.05(+3.97%)
Apr 19, 2023 1.280 1.330 1.260 1.260 70,035 -0.07(-5.26%)
Apr 18, 2023 1.300 1.340 1.250 1.330 133,447 +0.01(+0.76%)
Apr 17, 2023 1.310 1.440 1.280 1.320 310,369 +0.07(+5.60%)
Apr 14, 2023 1.230 1.460 1.140 1.250 552,494 +0.03(+2.46%)
Apr 13, 2023 1.260 1.260 1.140 1.220 49,647 +0.03(+2.52%)
Apr 12, 2023 1.240 1.280 1.160 1.190 87,042 -0.03(-2.46%)
Apr 11, 2023 1.280 1.280 1.200 1.220 56,085 -0.02(-1.61%)
Apr 10, 2023 1.180 1.290 1.160 1.240 113,929 +0.07(+5.98%)
Apr 06, 2023 1.160 1.190 1.129 1.170 107,162 +0.05(+4.46%)
Apr 05, 2023 1.110 1.135 1.070 1.120 80,107 +0.04(+3.70%)
Apr 04, 2023 1.140 1.140 1.050 1.080 131,485 -0.01(-1.37%)
Apr 03, 2023 1.080 1.120 1.073 1.095 120,999 +0.01(+1.39%)
Mar 31, 2023 1.180 1.210 1.080 1.080 355,822 -0.13(-10.74%)
Mar 30, 2023 1.180 1.238 1.160 1.210 66,537 +0.05(+4.31%)
Mar 29, 2023 1.140 1.210 1.120 1.160 142,405 +0.01(+0.87%)
Mar 28, 2023 1.190 1.241 1.110 1.150 197,077 -0.12(-9.45%)
Mar 27, 2023 1.330 1.330 1.140 1.270 188,167 -0.04(-3.05%)
Mar 24, 2023 1.530 1.570 1.250 1.310 298,590 -0.25(-16.03%)
Mar 23, 2023 1.680 1.890 1.440 1.560 1,285,898 -0.14(-8.24%)
Mar 22, 2023 1.350 1.780 1.350 1.700 2,217,358 +0.31(+22.30%)
Mar 21, 2023 1.420 1.610 1.330 1.390 2,471,577 -0.07(-4.79%)
Mar 20, 2023 1.350 1.680 1.240 1.460 22,143,920 +0.41(+38.39%)
Mar 17, 2023 1.120 1.120 1.030 1.055 83,895 -0.04(-3.21%)
Mar 16, 2023 1.170 1.190 1.070 1.090 264,654 +0.03(+2.83%)
Mar 15, 2023 1.060 1.100 1.010 1.060 92,646 -0.03(-2.75%)
Mar 14, 2023 1.070 1.180 1.010 1.090 254,822 -0.04(-3.54%)
Mar 13, 2023 1.350 1.390 0.9897 1.130 1,303,007 +0.08(+7.62%)
Mar 10, 2023 1.100 1.100 1.050 1.050 77,848 -0.01(-0.94%)
Mar 09, 2023 1.340 1.340 1.050 1.060 158,734 -0.28(-20.90%)
Mar 08, 2023 1.220 1.390 1.110 1.340 355,051 +0.09(+7.20%)
Mar 07, 2023 1.240 1.250 1.070 1.250 178,162 +0.02(+1.63%)
Mar 06, 2023 1.190 1.470 1.088 1.230 154,019 +0.11(+9.82%)
Mar 03, 2023 1.130 1.190 1.070 1.120 86,044 +0.01(+0.90%)
Mar 02, 2023 1.200 1.277 0.9213 1.110 234,758 -0.11(-9.02%)
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.