Skip to main content

Inmed Pharmaceuticals Inc (NQ: INM )

0.3640 +0.0172 (+4.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 26.75 30.50 30.25 3,192 +3.50(+13.08%)
Jan 28, 2022 26.50 27.50 25.50 26.75 2,904 +0.50(+1.90%)
Jan 27, 2022 27.75 29.00 25.75 26.25 4,438 -1.00(-3.67%)
Jan 26, 2022 28.25 29.75 25.75 27.25 4,627 -1.25(-4.39%)
Jan 25, 2022 29.50 29.50 27.75 28.50 3,711 -1.00(-3.39%)
Jan 24, 2022 30.00 30.75 23.02 29.50 18,472 -1.25(-4.07%)
Jan 21, 2022 31.75 33.00 30.24 30.75 6,478 -1.25(-3.91%)
Jan 20, 2022 32.00 33.00 31.75 32.00 3,827 -0.25(-0.78%)
Jan 19, 2022 31.25 33.50 30.74 32.25 6,668 +2.00(+6.61%)
Jan 18, 2022 31.00 31.25 30.00 30.25 3,671 -0.75(-2.42%)
Jan 14, 2022 31.00 0 +0.00(+0.00%)
Jan 13, 2022 32.25 32.25 30.25 31.00 3,740 -0.50(-1.59%)
Jan 12, 2022 32.75 32.75 30.75 31.50 3,643 -1.00(-3.08%)
Jan 11, 2022 31.00 33.25 30.50 32.50 3,168 +2.00(+6.56%)
Jan 10, 2022 31.50 32.25 30.00 30.50 4,422 -1.50(-4.69%)
Jan 07, 2022 32.50 32.77 31.36 32.00 3,249 -0.25(-0.78%)
Jan 06, 2022 34.50 34.50 31.25 32.25 5,962 -1.00(-3.01%)
Jan 05, 2022 35.25 35.71 32.75 33.25 7,191 -0.75(-2.21%)
Jan 04, 2022 35.00 35.00 33.00 34.00 3,708 +0.00(+0.00%)
Jan 03, 2022 34.50 35.35 33.50 34.00 4,154 +1.25(+3.82%)
Dec 31, 2021 33.00 34.50 32.62 32.75 6,894 -0.75(-2.24%)
Dec 30, 2021 32.75 34.50 32.75 33.50 3,501 +0.50(+1.52%)
Dec 29, 2021 33.75 34.25 32.50 33.00 7,364 -0.75(-2.22%)
Dec 28, 2021 35.25 35.58 33.25 33.75 6,166 -1.50(-4.26%)
Dec 27, 2021 37.50 37.50 35.00 35.25 5,289 -2.25(-6.00%)
Dec 23, 2021 36.75 37.50 36.20 37.50 2,925 +0.50(+1.35%)
Dec 22, 2021 36.50 37.50 35.75 37.00 3,025 +0.25(+0.68%)
Dec 21, 2021 35.75 37.75 35.50 36.75 4,128 +1.50(+4.26%)
Dec 20, 2021 35.50 36.25 35.00 35.25 3,077 -1.12(-3.09%)
Dec 17, 2021 35.25 37.00 34.12 36.38 6,385 +0.38(+1.04%)
Dec 16, 2021 38.00 38.50 35.00 36.00 4,542 -1.00(-2.70%)
Dec 15, 2021 35.00 38.00 33.25 37.00 7,939 +2.50(+7.25%)
Dec 14, 2021 35.25 36.25 32.50 34.50 13,082 -1.25(-3.50%)
Dec 13, 2021 37.50 38.25 35.25 35.75 8,299 -1.75(-4.67%)
Dec 10, 2021 39.75 40.50 37.00 37.50 11,882 -1.00(-2.60%)
Dec 09, 2021 39.00 41.00 38.00 38.50 5,308 -1.50(-3.75%)
Dec 08, 2021 38.75 40.75 38.00 40.00 5,258 +0.75(+1.91%)
Dec 07, 2021 38.25 39.75 37.00 39.25 9,155 +2.25(+6.08%)
Dec 06, 2021 36.50 38.00 35.62 37.00 8,521 +0.25(+0.68%)
Dec 03, 2021 39.25 41.25 36.00 36.75 60,865 -0.50(-1.34%)
Dec 02, 2021 40.75 41.50 36.00 37.25 23,493 -3.50(-8.59%)
Dec 01, 2021 46.00 48.00 40.75 40.75 30,330 -6.75(-14.21%)
Nov 30, 2021 47.50 51.50 47.50 47.50 31,016 -2.25(-4.52%)
Nov 29, 2021 43.75 54.50 43.08 49.75 178,832 +7.75(+18.45%)
Nov 26, 2021 40.00 43.00 39.75 42.00 8,072 -0.25(-0.59%)
Nov 24, 2021 44.00 44.00 40.75 42.25 19,934 -2.00(-4.52%)
Nov 23, 2021 44.50 46.50 42.75 44.25 51,358 -0.25(-0.56%)
Nov 22, 2021 43.25 47.25 42.50 44.50 33,253 -1.00(-2.20%)
Nov 19, 2021 41.25 48.75 40.28 45.50 87,921 +1.00(+2.25%)
Nov 18, 2021 41.75 44.50 43.25 44.50 273,317 -4.25(-8.72%)
Nov 17, 2021 35.75 59.25 35.75 48.75 5,666,578 +13.75(+39.29%)
Nov 16, 2021 34.00 35.25 34.00 35.00 4,301 +1.50(+4.48%)
Nov 15, 2021 34.50 34.75 33.25 33.50 5,411 -1.50(-4.29%)
Nov 12, 2021 33.50 35.25 33.25 35.00 7,547 +1.50(+4.48%)
Nov 11, 2021 33.00 33.50 31.36 33.50 17,416 +0.00(+0.00%)
Nov 10, 2021 35.00 33.50 16,808 -1.50(-4.29%)
Nov 09, 2021 37.00 37.50 35.00 35.00 13,078 -3.00(-7.89%)
Nov 08, 2021 36.75 38.00 36.50 38.00 7,946 +1.25(+3.40%)
Nov 05, 2021 38.00 38.00 35.75 36.75 12,219 -1.00(-2.65%)
Nov 04, 2021 38.75 38.75 37.00 37.75 6,186 -0.75(-1.95%)
Nov 03, 2021 38.00 38.50 37.25 38.50 15,770 +0.75(+1.99%)
Nov 02, 2021 38.75 38.75 36.50 37.75 15,142 -1.25(-3.21%)
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.