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 (%)
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%)
Oct 03, 2022 6.690 6.861 5.774 6.530 287,809 -0.06(-0.97%)
Sep 30, 2022 6.420 9.320 6.260 6.594 7,172,276 +0.85(+14.87%)
Sep 29, 2022 5.990 6.520 5.610 5.740 218,049 -0.08(-1.37%)
Sep 28, 2022 6.070 6.400 5.560 5.820 333,708 -0.89(-13.26%)
Sep 27, 2022 5.040 8.300 4.950 6.710 6,977,363 +1.60(+31.31%)
Sep 26, 2022 5.300 5.489 5.000 5.110 108,657 -0.46(-8.26%)
Sep 23, 2022 6.490 6.810 5.120 5.570 246,227 -1.35(-19.51%)
Sep 22, 2022 7.000 8.250 6.720 6.920 415,377 -0.18(-2.54%)
Sep 21, 2022 7.260 7.390 6.900 7.100 130,214 -0.35(-4.70%)
Sep 20, 2022 7.730 8.880 7.450 7.450 1,122,706 -0.35(-4.49%)
Sep 19, 2022 8.290 8.290 7.630 7.800 237,805 -0.69(-8.13%)
Sep 16, 2022 9.010 9.329 8.320 8.490 216,067 -1.12(-11.65%)
Sep 15, 2022 10.77 10.86 9.320 9.610 468,544 -1.39(-12.64%)
Sep 14, 2022 11.44 12.00 9.170 11.00 694,435 -1.07(-8.86%)
Sep 13, 2022 15.02 16.35 11.44 12.07 2,113,626 -6.71(-35.73%)
Sep 12, 2022 15.00 19.50 13.78 18.78 31,916,460 +7.76(+70.42%)
Sep 09, 2022 10.84 13.25 9.090 11.02 3,069,099 +2.15(+24.24%)
Sep 08, 2022 9.350 11.16 7.620 8.870 663,068 +0.07(+0.80%)
Sep 07, 2022 11.40 12.30 7.520 8.800 1,030,029 +0.00(+0.00%)
Sep 06, 2022 9.500 10.75 8.185 8.800 312,017 +0.79(+9.90%)
Sep 02, 2022 8.050 8.750 7.255 8.008 162,824 +0.36(+4.67%)
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.