Skip to main content

Inmed Pharmaceuticals Inc (NQ: INM )

0.2540 +0.0040 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.2861 0.3200 0.2812 0.3053 477,685 +0.01(+3.49%)
May 31, 2024 0.2949 0.2999 0.2830 0.2950 186,409 -0.01(-1.99%)
May 30, 2024 0.2800 0.3099 0.2800 0.3010 218,589 +0.02(+7.50%)
May 29, 2024 0.2940 0.2998 0.2725 0.2800 156,514 -0.01(-2.61%)
May 28, 2024 0.3010 0.3190 0.2813 0.2875 369,151 -0.02(-5.21%)
May 24, 2024 0.3120 0.3197 0.2902 0.3033 666,286 -0.01(-3.71%)
May 23, 2024 0.3500 0.3601 0.3010 0.3150 827,878 -0.04(-10.74%)
May 22, 2024 0.3400 0.3575 0.3104 0.3529 1,316,164 +0.02(+7.20%)
May 21, 2024 0.3489 0.3499 0.3000 0.3292 785,841 +0.00(+0.98%)
May 20, 2024 0.3100 0.3600 0.2950 0.3260 1,984,961 +0.03(+10.55%)
May 17, 2024 0.3198 0.3250 0.2715 0.2949 2,296,661 +0.01(+3.55%)
May 16, 2024 0.2700 0.2924 0.2620 0.2848 327,385 +0.01(+3.94%)
May 15, 2024 0.2700 0.2846 0.2555 0.2740 98,190 +0.01(+2.62%)
May 14, 2024 0.2746 0.2798 0.2610 0.2670 67,507 -0.01(-4.61%)
May 13, 2024 0.2653 0.2900 0.2505 0.2799 195,025 +0.02(+6.34%)
May 10, 2024 0.2602 0.2799 0.2602 0.2632 53,194 -0.01(-4.05%)
May 09, 2024 0.2800 0.2840 0.2602 0.2743 73,850 -0.00(-1.08%)
May 08, 2024 0.2774 0.2782 0.2606 0.2773 40,421 +0.01(+3.51%)
May 07, 2024 0.2689 0.2782 0.2501 0.2679 226,048 +0.01(+4.73%)
May 06, 2024 0.2512 0.2650 0.2420 0.2558 108,699 +0.01(+5.70%)
May 03, 2024 0.2500 0.2718 0.2410 0.2420 142,666 -0.02(-8.30%)
May 02, 2024 0.2600 0.2750 0.2510 0.2639 159,103 +0.00(+0.76%)
May 01, 2024 0.2550 0.2779 0.2520 0.2619 367,106 +0.00(+0.69%)
Apr 30, 2024 0.2410 0.2751 0.2300 0.2601 635,000 +0.03(+10.68%)
Apr 29, 2024 0.2300 0.2599 0.2300 0.2350 204,139 +0.00(+2.17%)
Apr 26, 2024 0.2450 0.2500 0.2275 0.2300 478,442 -0.02(-8.73%)
Apr 25, 2024 0.2630 0.2655 0.2500 0.2520 623,384 -0.05(-16.83%)
Apr 24, 2024 0.2890 0.3370 0.2700 0.3030 3,531,408 +0.03(+10.99%)
Apr 23, 2024 0.2794 0.2899 0.2690 0.2730 93,223 -0.01(-2.47%)
Apr 22, 2024 0.2900 0.2900 0.2650 0.2799 201,075 -0.01(-3.52%)
Apr 19, 2024 0.2910 0.3000 0.2700 0.2901 60,355 -0.01(-3.62%)
Apr 18, 2024 0.3100 0.3100 0.2849 0.3010 131,016 +0.00(+0.33%)
Apr 17, 2024 0.3200 0.3200 0.2620 0.3000 260,209 -0.01(-1.77%)
Apr 16, 2024 0.3300 0.3368 0.2850 0.3054 806,885 -0.01(-4.17%)
Apr 15, 2024 0.3300 0.3340 0.3100 0.3187 103,193 -0.01(-3.28%)
Apr 12, 2024 0.3350 0.3350 0.3242 0.3295 67,463 -0.01(-1.64%)
Apr 11, 2024 0.3600 0.3900 0.3250 0.3350 1,031,716 -0.03(-9.46%)
Apr 10, 2024 0.3400 0.3760 0.3149 0.3700 677,521 +0.03(+8.86%)
Apr 09, 2024 0.3249 0.3443 0.3200 0.3399 230,557 +0.01(+1.77%)
Apr 08, 2024 0.3100 0.3392 0.3108 0.3340 137,302 +0.01(+3.73%)
Apr 05, 2024 0.3285 0.3398 0.3108 0.3220 438,331 -0.02(-5.27%)
Apr 04, 2024 0.3650 0.4555 0.3305 0.3399 6,490,127 -0.01(-2.89%)
Apr 03, 2024 0.3590 0.3750 0.3410 0.3500 103,307 -0.02(-5.12%)
Apr 02, 2024 0.3691 0.3691 0.3320 0.3689 16,746 -0.00(-0.05%)
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.