Skip to main content

Inmed Pharmaceuticals Inc (NQ: INM )

2.200 +0.120 (+5.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 2.020 2.240 1.850 2.200 475,845 +0.12(+5.77%)
Feb 02, 2023 1.900 2.250 1.870 2.080 2,025,045 +0.20(+10.64%)
Feb 01, 2023 1.850 1.880 1.785 1.880 123,649 +0.04(+2.17%)
Jan 31, 2023 1.780 1.900 1.760 1.840 235,969 +0.05(+2.79%)
Jan 30, 2023 1.780 1.800 1.710 1.790 193,332 -0.01(-0.56%)
Jan 27, 2023 1.880 1.950 1.781 1.800 227,849 -0.11(-5.76%)
Jan 26, 2023 1.960 1.980 1.830 1.910 208,175 -0.01(-0.52%)
Jan 25, 2023 1.890 1.948 1.870 1.920 126,756 -0.04(-2.04%)
Jan 24, 2023 1.990 2.030 1.920 1.960 220,052 -0.03(-1.51%)
Jan 23, 2023 2.010 2.053 1.920 1.990 371,471 -0.13(-6.13%)
Jan 20, 2023 1.870 2.250 1.870 2.120 891,806 +0.33(+18.44%)
Jan 19, 2023 1.820 1.950 1.700 1.790 409,557 -0.09(-4.79%)
Jan 18, 2023 2.010 2.059 1.840 1.880 256,260 -0.13(-6.47%)
Jan 17, 2023 1.850 2.010 1.790 2.010 352,488 +0.12(+6.35%)
Jan 13, 2023 2.020 2.060 1.880 1.890 379,235 -0.18(-8.70%)
Jan 12, 2023 2.130 2.180 1.910 2.070 753,954 -0.23(-10.00%)
Jan 11, 2023 2.600 2.770 2.030 2.300 4,192,214 +0.00(+0.00%)
Jan 10, 2023 1.850 2.410 1.765 2.300 4,597,786 +0.61(+36.09%)
Jan 09, 2023 1.640 1.850 1.580 1.690 604,272 +0.05(+3.05%)
Jan 06, 2023 1.700 1.760 1.590 1.640 951,447 -0.29(-15.03%)
Jan 05, 2023 1.900 2.080 1.750 1.930 1,805,807 -0.25(-11.47%)
Jan 04, 2023 2.800 3.030 1.960 2.180 10,742,607 -0.03(-1.36%)
Jan 03, 2023 1.960 2.720 1.840 2.210 2,928,837 +0.19(+9.41%)
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%)
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.