U.S. markets close in 3 hours 53 minutes

InMed Pharmaceuticals Inc. (INM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.0749-0.3051 (-9.03%)
As of 12:02PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20213.25003.39993.07003.07493.074926,010
May 12, 20213.50003.60003.33003.38003.380073,000
May 11, 20213.11003.52003.05003.52003.5200123,800
May 10, 20213.40003.40003.05003.10003.100079,100
May 07, 20213.57003.60003.40003.45003.450030,000
May 06, 20213.52003.74003.44003.54003.540081,300
May 05, 20213.61003.69003.41003.58003.580035,100
May 04, 20213.46003.65003.44003.65003.650040,300
May 03, 20213.75003.75003.46003.48003.480046,900
Apr 30, 20213.66003.76003.62003.74003.740038,400
Apr 29, 20213.81003.86003.62003.73003.730064,100
Apr 28, 20213.32003.77003.30003.77003.7700111,800
Apr 27, 20213.79003.79003.26003.38003.3800218,000
Apr 26, 20212.95003.57002.90003.56003.5600220,200
Apr 23, 20212.83002.95002.77002.87002.870042,300
Apr 22, 20212.95002.95002.75002.82002.820070,300
Apr 21, 20212.75002.98002.71002.91002.910060,700
Apr 20, 20212.74002.79402.65002.77002.770089,500
Apr 19, 20212.98003.00002.74002.74002.7400139,300
Apr 16, 20213.00003.01002.92002.99002.990061,900
Apr 15, 20213.21003.21002.96003.03003.0300108,400
Apr 14, 20213.35003.39003.08003.21003.2100103,900
Apr 13, 20213.35003.39003.18003.30003.300047,500
Apr 12, 20213.63003.63003.25003.30003.300070,800
Apr 09, 20213.96003.99003.55003.63003.6300173,500
Apr 08, 20213.65003.91003.47003.88003.8800107,500
Apr 07, 20213.78003.78003.45003.55003.550077,800
Apr 06, 20213.50003.55003.39003.45003.450049,400
Apr 05, 20213.61003.69003.49003.54003.540052,100
Apr 01, 20213.34003.55003.25003.41003.410069,700
Mar 31, 20213.35003.40003.23003.30003.300063,100
Mar 30, 20213.31003.35003.06003.13003.1300158,700
Mar 29, 20213.40003.46003.30003.33003.330067,300
Mar 26, 20213.50003.61003.41003.46003.460080,800
Mar 25, 20213.57003.73003.51003.51003.510093,300
Mar 24, 20213.98004.01003.65003.73003.7300100,700
Mar 23, 20213.98003.98003.62003.78003.7800155,400
Mar 22, 20214.19004.19003.94003.98003.980091,600
Mar 19, 20214.05004.26004.03004.10004.100093,500
Mar 18, 20214.21004.35004.03004.11004.1100166,300
Mar 17, 20214.35004.38004.12004.23004.2300108,000
Mar 16, 20214.72004.90004.25004.33004.3300107,600
Mar 15, 20214.84004.92004.63004.80004.800074,300
Mar 12, 20214.60004.79004.52004.75004.750068,100
Mar 11, 20214.50004.65004.30004.60004.600088,100
Mar 10, 20214.42004.54004.26304.45004.450031,500
Mar 09, 20214.30004.52004.22004.41004.410083,200
Mar 08, 20214.20004.50004.09004.25004.250067,500
Mar 05, 20214.25004.41004.01804.20004.200097,600
Mar 04, 20214.61004.66004.11004.19004.1900110,900
Mar 03, 20214.54004.77004.42004.61004.610084,600
Mar 02, 20214.39005.18004.38004.68004.6800189,500
Mar 01, 20214.48004.69004.25004.41004.410046,500
Feb 26, 20214.50004.56004.01004.22004.2200113,100
Feb 25, 20214.90004.90004.30004.37004.370097,500
Feb 24, 20214.59004.79004.59004.78004.780048,100
Feb 23, 20214.90004.92004.52004.59004.5900191,800
Feb 22, 20214.65005.09104.40004.78004.7800416,500
Feb 19, 20214.43004.65204.31004.37004.3700147,500
Feb 18, 20214.85004.96204.38004.43004.4300173,600
Feb 17, 20215.06005.15704.67004.82004.8200126,600
Feb 16, 20215.48005.50004.96005.17005.1700174,900
Feb 12, 20215.24005.50005.01005.33005.3300230,700
Feb 11, 20215.04005.45004.56005.35005.3500425,400
Feb 10, 20215.22005.24504.68005.04005.0400495,900
Feb 09, 20214.65005.66104.26004.96004.96002,446,200
Feb 08, 20214.60004.68004.39004.50004.5000424,800
Feb 05, 20214.79004.80004.30004.34004.3400376,900
Feb 04, 20215.28005.40004.75004.79004.7900203,000
Feb 03, 20214.52006.42004.51005.23005.23002,450,600
Feb 02, 20214.19004.46004.16004.33004.3300156,200
Feb 01, 20214.42004.42004.03804.19004.1900151,200
Jan 29, 20213.95004.25003.95004.21004.2100159,100
Jan 28, 20213.82004.14003.82003.95003.950068,500
Jan 27, 20214.10504.15003.86004.10004.100082,900
Jan 26, 20214.15004.15003.80003.98003.980068,800
Jan 25, 20214.32004.32003.92604.13204.1320132,600
Jan 22, 20214.19004.19004.01004.05004.050026,500
Jan 21, 20214.33004.36604.05104.15504.155023,500
Jan 20, 20214.46004.46004.07004.17004.170041,000
Jan 19, 20214.20004.36004.13004.34004.340054,200
Jan 15, 20214.38004.47004.03004.14004.140071,500
Jan 14, 20214.18004.45504.15004.33004.330079,400
Jan 13, 20214.14004.32003.98004.18004.1800143,100
Jan 12, 20214.02004.10403.68003.82003.8200173,600
Jan 11, 20214.98004.98004.05004.13004.1300269,500
Jan 08, 20214.40005.32004.40004.87004.8700323,800
Jan 07, 20213.78004.66003.66104.58004.5800787,100
Jan 06, 20213.59003.96003.43003.61003.6100511,000
Jan 05, 20213.50803.57703.42003.51003.510071,000
Jan 04, 20213.38003.50003.31003.49003.4900101,600
Dec 31, 20203.27003.35003.23503.29003.2900103,200
Dec 30, 20203.19003.39003.15003.29003.2900146,700
Dec 29, 20203.25003.25003.06003.11003.1100133,800
Dec 28, 20203.21003.48003.10003.25003.2500203,900
Dec 24, 20203.33003.44003.10003.14003.140087,500
Dec 23, 20203.15003.40003.11403.22003.2200406,600
Dec 22, 20203.06003.09002.97003.06003.060053,100
Dec 21, 20203.30003.30002.96003.12003.120080,800
Dec 18, 20203.07003.37002.99003.22003.2200195,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...