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 (%)
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%)
Sep 01, 2022 5.822 8.050 5.822 7.650 59,244 +1.70(+28.57%)
Aug 31, 2022 6.435 6.735 5.950 5.950 9,930 -0.48(-7.54%)
Aug 30, 2022 6.300 6.732 6.152 6.435 12,126 +0.43(+7.25%)
Aug 29, 2022 6.460 6.957 6.000 6.000 17,046 -0.50(-7.73%)
Aug 26, 2022 6.750 6.957 6.250 6.503 32,444 +0.25(+4.00%)
Aug 25, 2022 6.750 7.742 6.242 6.253 94,098 -0.74(-10.65%)
Aug 24, 2022 7.500 7.503 6.250 6.997 33,434 -1.86(-21.02%)
Aug 23, 2022 9.127 9.140 8.508 8.860 8,051 -0.36(-3.90%)
Aug 22, 2022 9.250 9.643 8.875 9.220 18,323 -0.13(-1.42%)
Aug 19, 2022 9.578 9.870 9.262 9.352 4,686 -0.52(-5.27%)
Aug 18, 2022 9.750 11.00 9.475 9.873 19,900 +0.37(+3.92%)
Aug 17, 2022 9.625 9.992 9.500 9.500 3,327 -0.00(-0.03%)
Aug 16, 2022 9.835 9.895 9.500 9.502 4,463 -0.24(-2.44%)
Aug 15, 2022 9.875 10.50 9.250 9.740 9,038 -0.04(-0.41%)
Aug 12, 2022 9.932 11.00 9.502 9.780 7,654 -0.15(-1.54%)
Aug 11, 2022 9.998 9.998 9.500 9.932 2,833 +0.05(+0.56%)
Aug 10, 2022 10.00 10.42 9.500 9.877 4,506 +0.12(+1.23%)
Aug 09, 2022 10.42 10.42 9.500 9.758 1,458 -0.47(-4.57%)
Aug 08, 2022 10.50 10.50 9.750 10.22 2,844 -0.11(-1.02%)
Aug 05, 2022 10.25 10.50 9.738 10.33 4,478 +0.08(+0.78%)
Aug 04, 2022 10.50 10.50 9.502 10.25 3,295 +0.26(+2.60%)
Aug 03, 2022 10.00 10.24 9.512 9.990 2,813 +0.48(+5.02%)
Aug 02, 2022 9.510 10.00 9.338 9.512 3,429 -0.36(-3.67%)
Aug 01, 2022 10.00 10.00 9.027 9.875 1,358 +0.12(+1.28%)
Jul 29, 2022 9.123 9.998 9.002 9.750 3,843 +0.35(+3.67%)
Jul 28, 2022 9.025 9.405 8.500 9.405 6,446 +0.15(+1.68%)
Jul 27, 2022 9.250 9.500 8.500 9.250 2,559 +0.25(+2.78%)
Jul 26, 2022 9.750 9.700 8.750 9.000 6,861 -1.00(-10.00%)
Jul 25, 2022 10.22 10.31 9.250 10.00 6,705 +0.47(+4.99%)
Jul 22, 2022 10.50 10.50 9.010 9.525 7,801 -0.85(-8.19%)
Jul 21, 2022 9.998 10.74 9.578 10.38 5,145 +0.38(+3.78%)
Jul 20, 2022 9.750 10.25 9.275 9.998 11,652 +0.66(+7.04%)
Jul 19, 2022 9.750 10.24 9.072 9.340 11,909 -0.29(-2.96%)
Jul 18, 2022 8.752 10.00 8.625 9.625 24,435 +0.38(+4.05%)
Jul 15, 2022 11.12 11.12 8.555 9.250 24,955 -1.29(-12.20%)
Jul 14, 2022 11.12 16.20 10.50 10.54 148,153 -0.17(-1.59%)
Jul 13, 2022 11.50 11.50 10.66 10.71 4,926 -0.58(-5.18%)
Jul 12, 2022 11.50 11.61 11.28 11.29 888 -0.09(-0.75%)
Jul 11, 2022 12.25 12.50 11.25 11.38 2,724 -0.75(-6.19%)
Jul 08, 2022 12.75 13.25 11.75 12.12 2,463 -0.35(-2.81%)
Jul 07, 2022 12.34 13.00 11.90 12.47 1,371 +0.22(+1.84%)
Jul 06, 2022 12.24 12.57 11.93 12.25 5,454 +0.00(+0.02%)
Jul 05, 2022 12.25 13.75 11.25 12.25 2,789 +0.50(+4.23%)
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.