Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inmed Pharmaceuticals Inc (NQ: INM )

0.2300 -0.0220 (-8.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.690 2.390 1.580 2.020 2,809,395 +0.43(+27.35%)
Dec 29, 2022 1.420 2.000 1.340 1.586 527,040 +0.17(+11.70%)
Dec 28, 2022 1.400 1.470 1.260 1.420 314,342 +0.07(+5.19%)
Dec 27, 2022 1.230 1.500 1.230 1.350 107,809 +0.03(+2.27%)
Dec 23, 2022 1.430 1.543 1.296 1.320 38,311 -0.24(-15.38%)
Dec 22, 2022 1.580 1.590 1.450 1.560 37,470 -0.02(-1.27%)
Dec 21, 2022 1.690 1.700 1.530 1.580 24,743 -0.11(-6.51%)
Dec 20, 2022 1.690 1.800 1.590 1.690 22,219 +0.06(+3.68%)
Dec 19, 2022 1.700 1.780 1.574 1.630 33,666 -0.15(-8.43%)
Dec 16, 2022 1.790 1.875 1.650 1.780 24,882 -0.08(-4.30%)
Dec 15, 2022 1.840 2.000 1.840 1.860 38,310 -0.14(-7.00%)
Dec 14, 2022 1.930 2.000 1.880 2.000 48,667 +0.06(+3.09%)
Dec 13, 2022 1.900 2.120 1.900 1.940 77,240 -0.01(-0.51%)
Dec 12, 2022 2.080 2.080 1.870 1.950 72,930 -0.08(-3.94%)
Dec 09, 2022 2.080 2.320 1.910 2.030 42,592 +0.01(+0.50%)
Dec 08, 2022 2.230 2.370 2.010 2.020 53,629 -0.31(-13.30%)
Dec 07, 2022 2.480 2.480 2.310 2.330 28,917 -0.10(-4.12%)
Dec 06, 2022 2.540 2.560 2.320 2.430 90,427 -0.16(-6.18%)
Dec 05, 2022 2.680 2.700 2.560 2.590 55,906 -0.15(-5.47%)
Dec 02, 2022 2.670 2.860 2.635 2.740 90,697 +0.05(+1.86%)
Dec 01, 2022 2.610 2.690 2.574 2.690 52,655 +0.04(+1.51%)
Nov 30, 2022 2.550 2.700 2.550 2.650 72,421 +0.06(+2.32%)
Nov 29, 2022 2.630 2.760 2.510 2.590 62,099 -0.03(-1.15%)
Nov 28, 2022 2.640 2.850 2.610 2.620 94,885 -0.23(-8.07%)
Nov 25, 2022 2.600 2.900 2.600 2.850 189,350 +0.17(+6.34%)
Nov 23, 2022 2.630 2.740 2.520 2.680 260,326 -0.04(-1.47%)
Nov 22, 2022 2.550 3.020 2.520 2.720 487,201 +0.13(+5.02%)
Nov 21, 2022 2.700 2.700 2.520 2.590 137,040 -0.17(-6.16%)
Nov 18, 2022 3.290 3.390 2.720 2.760 892,813 -1.08(-28.12%)
Nov 17, 2022 3.400 4.630 3.365 3.840 4,067,593 +0.05(+1.32%)
Nov 16, 2022 3.140 4.750 3.000 3.790 28,426,980 +1.01(+36.33%)
Nov 15, 2022 3.230 3.680 2.540 2.780 676,279 +0.00(+0.00%)
Nov 14, 2022 2.870 3.090 2.770 2.780 68,273 -0.22(-7.33%)
Nov 11, 2022 2.850 3.240 2.660 3.000 161,256 +0.13(+4.53%)
Nov 10, 2022 2.750 2.940 2.650 2.870 65,120 +0.22(+8.30%)
Nov 09, 2022 2.430 2.940 2.400 2.650 59,397 +0.14(+5.58%)
Nov 08, 2022 2.540 2.629 2.410 2.510 50,732 -0.06(-2.33%)
Nov 07, 2022 2.470 2.630 2.470 2.570 18,865 +0.07(+2.80%)
Nov 04, 2022 2.820 2.840 2.430 2.500 71,700 -0.32(-11.35%)
Nov 03, 2022 2.950 3.030 2.800 2.820 42,806 -0.15(-5.05%)
Nov 02, 2022 3.130 3.300 2.960 2.970 46,255 -0.20(-6.31%)
Nov 01, 2022 3.060 3.280 3.060 3.170 33,350 +0.12(+3.93%)
Oct 31, 2022 3.220 3.340 3.020 3.050 79,083 -0.24(-7.29%)
Oct 28, 2022 3.210 3.350 3.160 3.290 54,616 +0.08(+2.49%)
Oct 27, 2022 3.400 3.530 3.150 3.210 131,261 -0.38(-10.58%)
Oct 26, 2022 3.400 3.900 3.350 3.590 516,563 +0.30(+9.12%)
Oct 25, 2022 3.980 4.500 3.290 3.290 678,283 -0.60(-15.42%)
Oct 24, 2022 4.570 4.765 3.830 3.890 107,156 -0.82(-17.41%)
Oct 21, 2022 4.870 5.081 4.419 4.710 28,396 -0.11(-2.28%)
Oct 20, 2022 4.630 5.200 4.494 4.820 63,536 +0.08(+1.69%)
Oct 19, 2022 5.210 5.750 4.590 4.740 73,756 -0.58(-10.90%)
Oct 18, 2022 5.250 5.780 5.150 5.320 41,248 +0.14(+2.70%)
Oct 17, 2022 5.310 5.780 5.170 5.180 44,100 -0.13(-2.45%)
Oct 14, 2022 5.680 5.910 5.130 5.310 174,398 -0.36(-6.35%)
Oct 13, 2022 5.520 5.928 5.382 5.670 39,521 -0.28(-4.71%)
Oct 12, 2022 6.010 6.411 5.880 5.950 44,384 -0.08(-1.33%)
Oct 11, 2022 6.570 7.030 6.010 6.030 306,322 -0.76(-11.19%)
Oct 10, 2022 7.070 7.320 6.572 6.790 334,393 -0.94(-12.16%)
Oct 07, 2022 7.900 8.230 7.123 7.730 99,216 -0.22(-2.77%)
Oct 06, 2022 7.010 8.760 7.010 7.950 243,953 +0.56(+7.58%)
Oct 05, 2022 6.800 7.440 6.795 7.390 73,303 +0.18(+2.50%)
Oct 04, 2022 6.510 7.318 6.270 7.210 156,921 +0.68(+10.41%)
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.