InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
4.230
-0.120 (-2.76%)
Nov 20, 2024, 4:00 PM EST - Market closed
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.31 | 4.33 | 4.09 | 4.23 | 4.23 | -2.76% | 20,669 |
| Nov 19, 2024 | 4.34 | 4.56 | 4.02 | 4.35 | 4.35 | 2.59% | 83,113 |
| Nov 18, 2024 | 4.28 | 4.29 | 3.65 | 4.24 | 4.24 | -0.96% | 29,445 |
| Nov 15, 2024 | 5.08 | 5.13 | 4.28 | 4.28 | 4.28 | -15.73% | 92,446 |
| Nov 14, 2024 | 4.67 | 5.41 | 4.14 | 5.08 | 5.08 | 9.29% | 201,484 |
| Nov 13, 2024 | 5.02 | 5.20 | 4.65 | 4.65 | 4.65 | -7.78% | 42,571 |
| Nov 12, 2024 | 5.00 | 5.34 | 4.76 | 5.04 | 5.04 | 3.28% | 38,529 |
| Nov 11, 2024 | 4.85 | 5.00 | 4.61 | 4.88 | 4.88 | 3.43% | 37,007 |
| Nov 8, 2024 | 4.61 | 4.84 | 4.53 | 4.72 | 4.72 | 0.30% | 17,839 |
| Nov 7, 2024 | 4.40 | 4.73 | 4.30 | 4.70 | 4.70 | 4.07% | 13,054 |
| Nov 6, 2024 | 4.50 | 4.77 | 4.30 | 4.52 | 4.52 | 0.44% | 18,494 |
| Nov 5, 2024 | 4.69 | 4.82 | 4.40 | 4.50 | 4.50 | -7.41% | 28,924 |
| Nov 4, 2024 | 5.27 | 5.48 | 4.69 | 4.86 | 4.86 | -6.72% | 16,464 |
| Nov 1, 2024 | 5.27 | 5.46 | 5.21 | 5.21 | 5.21 | -2.03% | 9,172 |
| Oct 31, 2024 | 5.84 | 5.86 | 5.20 | 5.32 | 5.32 | -9.22% | 23,562 |
| Oct 30, 2024 | 5.72 | 5.99 | 5.56 | 5.86 | 5.86 | 1.00% | 23,937 |
| Oct 29, 2024 | 6.20 | 6.38 | 5.60 | 5.80 | 5.80 | -18.36% | 57,357 |
| Oct 28, 2024 | 6.88 | 7.15 | 6.42 | 7.10 | 7.10 | 6.63% | 195,800 |
| Oct 25, 2024 | 5.66 | 7.16 | 5.66 | 6.66 | 6.66 | 14.78% | 81,700 |
| Oct 24, 2024 | 5.80 | 6.00 | 5.50 | 5.80 | 5.80 | -2.29% | 22,980 |
| Oct 23, 2024 | 6.40 | 6.40 | 5.60 | 5.94 | 5.94 | -6.90% | 42,827 |
| Oct 22, 2024 | 6.03 | 6.58 | 5.47 | 6.38 | 6.38 | 10.00% | 145,752 |
| Oct 21, 2024 | 4.60 | 7.00 | 4.56 | 5.80 | 5.80 | 21.04% | 333,134 |
| Oct 18, 2024 | 4.81 | 5.09 | 4.40 | 4.79 | 4.79 | -3.39% | 14,398 |
| Oct 17, 2024 | 4.60 | 5.10 | 4.60 | 4.96 | 4.96 | 8.72% | 28,705 |
| Oct 16, 2024 | 4.40 | 4.77 | 4.20 | 4.56 | 4.56 | 4.16% | 22,345 |
| Oct 15, 2024 | 4.52 | 4.53 | 3.84 | 4.38 | 4.38 | 5.80% | 54,566 |
| Oct 14, 2024 | 4.08 | 4.23 | 4.02 | 4.14 | 4.14 | -1.43% | 8,630 |
| Oct 11, 2024 | 4.06 | 4.22 | 4.04 | 4.20 | 4.20 | - | 3,686 |
| Oct 10, 2024 | 4.11 | 4.28 | 4.02 | 4.20 | 4.20 | 2.19% | 4,739 |
| Oct 9, 2024 | 4.17 | 4.21 | 4.02 | 4.11 | 4.11 | -1.44% | 5,800 |
| Oct 8, 2024 | 4.35 | 4.35 | 4.12 | 4.17 | 4.17 | -3.02% | 4,341 |
| Oct 7, 2024 | 4.15 | 4.39 | 4.14 | 4.30 | 4.30 | 6.33% | 8,600 |
| Oct 4, 2024 | 4.35 | 4.35 | 4.00 | 4.04 | 4.04 | -7.12% | 18,271 |
| Oct 3, 2024 | 4.78 | 4.78 | 4.33 | 4.35 | 4.35 | -1.27% | 3,431 |
| Oct 2, 2024 | 4.60 | 4.60 | 4.30 | 4.41 | 4.41 | -0.68% | 7,675 |
| Oct 1, 2024 | 4.96 | 4.96 | 4.42 | 4.44 | 4.44 | -6.33% | 7,213 |
| Sep 30, 2024 | 4.80 | 5.08 | 4.45 | 4.74 | 4.74 | 2.07% | 11,019 |
| Sep 27, 2024 | 4.54 | 4.79 | 4.54 | 4.64 | 4.64 | - | 11,642 |
| Sep 26, 2024 | 4.50 | 4.72 | 4.50 | 4.64 | 4.64 | 3.71% | 8,967 |
| Sep 25, 2024 | 4.50 | 4.60 | 4.42 | 4.48 | 4.48 | -3.70% | 8,752 |
| Sep 24, 2024 | 4.60 | 5.07 | 4.57 | 4.65 | 4.65 | -0.09% | 15,290 |
| Sep 23, 2024 | 5.00 | 5.20 | 4.55 | 4.65 | 4.65 | -12.16% | 28,376 |
| Sep 20, 2024 | 5.28 | 5.49 | 5.20 | 5.30 | 5.30 | -3.00% | 19,071 |
| Sep 19, 2024 | 5.46 | 5.50 | 5.22 | 5.46 | 5.46 | -1.87% | 14,295 |
| Sep 18, 2024 | 5.25 | 5.59 | 5.03 | 5.57 | 5.57 | 8.16% | 32,390 |
| Sep 17, 2024 | 5.00 | 5.16 | 5.00 | 5.15 | 5.15 | 2.27% | 10,736 |
| Sep 16, 2024 | 5.09 | 5.24 | 5.00 | 5.03 | 5.03 | -3.75% | 13,821 |
| Sep 13, 2024 | 5.34 | 5.50 | 5.11 | 5.23 | 5.23 | -6.84% | 44,983 |
| Sep 12, 2024 | 5.40 | 5.95 | 5.36 | 5.61 | 5.61 | -3.24% | 47,289 |
| Sep 11, 2024 | 6.20 | 6.80 | 5.14 | 5.80 | 5.80 | 7.05% | 240,079 |
| Sep 10, 2024 | 5.20 | 5.99 | 5.11 | 5.42 | 5.42 | 3.67% | 273,505 |
| Sep 9, 2024 | 5.37 | 5.40 | 5.20 | 5.23 | 5.23 | -2.02% | 9,958 |
| Sep 6, 2024 | 5.50 | 5.70 | 5.27 | 5.33 | 5.33 | -2.74% | 19,284 |
| Sep 5, 2024 | 5.54 | 5.60 | 5.30 | 5.48 | 5.48 | 0.07% | 19,986 |
| Sep 4, 2024 | 6.00 | 7.40 | 5.00 | 5.48 | 5.48 | -12.79% | 220,128 |
| Sep 3, 2024 | 7.15 | 7.15 | 6.27 | 6.28 | 6.28 | -11.47% | 22,692 |
| Aug 30, 2024 | 6.73 | 7.15 | 6.73 | 7.10 | 7.10 | 2.93% | 26,174 |
| Aug 29, 2024 | 7.62 | 7.90 | 6.80 | 6.90 | 6.90 | -11.11% | 83,378 |
| Aug 28, 2024 | 8.07 | 8.58 | 7.62 | 7.76 | 7.76 | -3.94% | 42,449 |
| Aug 27, 2024 | 7.95 | 8.84 | 7.80 | 8.08 | 8.08 | 5.93% | 59,080 |
| Aug 26, 2024 | 8.20 | 9.38 | 7.40 | 7.62 | 7.62 | -4.15% | 152,949 |
| Aug 23, 2024 | 8.08 | 8.23 | 6.60 | 7.95 | 7.95 | -3.35% | 150,962 |
| Aug 22, 2024 | 7.66 | 8.56 | 7.24 | 8.23 | 8.23 | -2.02% | 212,119 |
| Aug 21, 2024 | 8.40 | 9.00 | 7.50 | 8.40 | 8.40 | -2.60% | 884,234 |
| Aug 20, 2024 | 14.47 | 15.70 | 7.52 | 8.62 | 8.62 | 191.35% | 16,693,552 |
| Aug 19, 2024 | 2.80 | 3.16 | 2.80 | 2.96 | 2.96 | 5.41% | 10,452 |
| Aug 16, 2024 | 2.80 | 3.16 | 2.80 | 2.81 | 2.81 | -2.50% | 24,190 |
| Aug 15, 2024 | 2.96 | 2.96 | 2.79 | 2.88 | 2.88 | -2.90% | 21,124 |
| Aug 14, 2024 | 2.88 | 3.00 | 2.84 | 2.97 | 2.97 | 5.33% | 5,459 |
| Aug 13, 2024 | 3.00 | 3.00 | 2.71 | 2.82 | 2.82 | -4.48% | 12,328 |
| Aug 12, 2024 | 2.86 | 3.09 | 2.83 | 2.95 | 2.95 | 5.29% | 15,195 |
| Aug 9, 2024 | 2.84 | 3.10 | 2.80 | 2.80 | 2.80 | -0.71% | 17,781 |
| Aug 8, 2024 | 2.67 | 2.90 | 2.62 | 2.82 | 2.82 | 5.78% | 44,948 |
| Aug 7, 2024 | 2.55 | 2.74 | 2.47 | 2.67 | 2.67 | 8.73% | 43,056 |
| Aug 6, 2024 | 2.72 | 2.74 | 2.41 | 2.45 | 2.45 | -9.65% | 54,677 |
| Aug 5, 2024 | 3.10 | 3.18 | 2.61 | 2.71 | 2.71 | -20.04% | 90,206 |
| Aug 2, 2024 | 3.58 | 3.60 | 3.24 | 3.39 | 3.39 | -5.14% | 39,729 |
| Aug 1, 2024 | 3.47 | 3.76 | 3.40 | 3.58 | 3.58 | 1.76% | 50,489 |
| Jul 31, 2024 | 4.26 | 4.36 | 3.40 | 3.52 | 3.52 | -20.99% | 188,827 |
| Jul 30, 2024 | 5.36 | 5.51 | 4.26 | 4.45 | 4.45 | -17.59% | 494,458 |
| Jul 29, 2024 | 5.67 | 5.69 | 5.31 | 5.40 | 5.40 | -6.41% | 70,049 |
| Jul 26, 2024 | 5.76 | 5.90 | 5.34 | 5.77 | 5.77 | 2.67% | 164,269 |
| Jul 25, 2024 | 5.10 | 5.65 | 5.02 | 5.62 | 5.62 | 10.63% | 344,716 |
| Jul 24, 2024 | 5.02 | 5.35 | 4.70 | 5.08 | 5.08 | -1.55% | 209,232 |
| Jul 23, 2024 | 5.35 | 6.02 | 5.10 | 5.16 | 5.16 | -3.55% | 483,396 |
| Jul 22, 2024 | 5.14 | 5.38 | 5.12 | 5.35 | 5.35 | 1.06% | 16,271 |
| Jul 19, 2024 | 5.27 | 5.35 | 5.01 | 5.29 | 5.29 | -1.67% | 13,366 |
| Jul 18, 2024 | 5.60 | 5.66 | 5.20 | 5.38 | 5.38 | -0.30% | 31,616 |
| Jul 17, 2024 | 5.40 | 5.72 | 5.13 | 5.40 | 5.40 | 1.12% | 59,477 |
| Jul 16, 2024 | 5.33 | 5.52 | 5.16 | 5.34 | 5.34 | 0.11% | 18,203 |
| Jul 15, 2024 | 5.14 | 5.40 | 5.12 | 5.33 | 5.33 | 0.64% | 5,722 |
| Jul 12, 2024 | 5.50 | 5.60 | 5.05 | 5.30 | 5.30 | -4.33% | 28,686 |
| Jul 11, 2024 | 5.26 | 5.70 | 5.01 | 5.54 | 5.54 | 5.32% | 105,537 |
| Jul 10, 2024 | 4.82 | 5.40 | 4.80 | 5.26 | 5.26 | 7.35% | 16,027 |
| Jul 9, 2024 | 4.92 | 5.19 | 4.80 | 4.90 | 4.90 | -5.51% | 6,907 |
| Jul 8, 2024 | 5.04 | 5.26 | 5.02 | 5.19 | 5.19 | -1.41% | 4,713 |
| Jul 5, 2024 | 5.05 | 5.40 | 4.91 | 5.26 | 5.26 | 3.75% | 10,185 |
| Jul 3, 2024 | 4.95 | 5.26 | 4.91 | 5.07 | 5.07 | 2.30% | 16,086 |
| Jul 2, 2024 | 5.03 | 5.03 | 4.90 | 4.96 | 4.96 | -1.51% | 9,276 |