INM

InMed Pharmaceuticals Historical Data

Company Name Stock Ticker Symbol Market Type
InMed Pharmaceuticals Inc INM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0027 0.68% 0.3978 12:56:43
Open Price Low Price High Price Close Price Prev Close
0.3999 0.38 0.3999 0.3951
more quote information »

INM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.420.420.380.40489782,759-0.0222-5.29%
1 Month0.44490.64790.340.4040523354,960-0.0471-10.59%
3 Months0.77040.8498990.340.4608001179,761-0.3726-48.36%
6 Months1.161.420.340.7405248190,542-0.7622-65.71%
1 Year2.552.590.341.76892,241-2.15-84.4%
3 Years3.706.420.341.99572,423-3.30-89.25%
5 Years3.706.420.341.99572,423-3.30-89.25%

INM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 0.3951 0.0048 1.23% 0.40 0.4168 0.38 112,673
Aug 09 2022 0.3903 -0.0187 -4.57% 0.4168 0.4168 0.38 36,453
Aug 08 2022 0.409 -0.0042 -1.02% 0.42 0.42 0.39 71,013
Aug 05 2022 0.4132 0.0032 0.78% 0.41 0.42 0.3895 111,369
Aug 04 2022 0.41 0.0104 2.6% 0.42 0.42 0.3801 82,287
Aug 03 2022 0.3996 0.0191 5.02% 0.40 0.4098 0.3805 70,325
Aug 02 2022 0.3805 -0.0145 -3.67% 0.3804 0.399999 0.3735 85,730
Aug 01 2022 0.395 0.005 1.28% 0.40 0.40 0.3611 33,970
Jul 29 2022 0.39 0.0138 3.67% 0.3649 0.3999 0.3601 95,978
Jul 28 2022 0.3762 0.0062 1.68% 0.361 0.3762 0.34 161,156
Jul 27 2022 0.37 0.01 2.78% 0.3736 0.38 0.34 63,987
Jul 26 2022 0.36 -0.04 -10.0% 0.388 0.388 0.35 171,532
Jul 25 2022 0.40 0.019 4.99% 0.409 0.4125 0.37 167,636
Jul 22 2022 0.381 -0.034 -8.19% 0.42 0.42 0.3604 195,025
Jul 21 2022 0.415 0.0151 3.78% 0.3999 0.4296 0.3831 128,644
Jul 20 2022 0.3999 0.0263 7.04% 0.39 0.41 0.371 291,324
Jul 19 2022 0.3736 -0.0114 -2.96% 0.39 0.4096 0.3629 297,725
Jul 18 2022 0.385 0.015 4.05% 0.3501 0.40 0.345 610,788
Jul 15 2022 0.37 -0.0514 -12.2% 0.445 0.445 0.3422 607,757
Jul 14 2022 0.421396 -0.0068 -1.59% 0.4449 0.6479 0.4201 3,703,834
Jul 13 2022 0.4282 -0.0234 -5.18% 0.46 0.4601 0.4266 123,160
Jul 12 2022 0.451601 -0.0034 -0.75% 0.45 0.4645 0.45 22,197
Jul 11 2022 0.455 -0.03 -6.19% 0.4826 0.50 0.45 68,113
See More Historical Prices ยป
Your Recent History
NASDAQ
INM
InMed Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 17:25:15