InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
2.950
+0.020 (0.68%)
Apr 23, 2025, 4:00 PM EDT - Market closed

InMed Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20253.003.012.872.952.950.68%12,487
Apr 22, 20252.933.052.792.932.93-1.01%38,414
Apr 21, 20252.703.152.692.962.968.98%299,723
Apr 17, 20252.642.722.562.722.721.76%8,162
Apr 16, 20252.612.772.612.672.67-3.99%37,838
Apr 15, 20252.542.792.522.782.785.30%16,131
Apr 14, 20252.742.742.372.642.64-3.65%42,862
Apr 11, 20252.622.852.512.742.748.30%223,648
Apr 10, 20252.472.562.302.532.534.33%24,508
Apr 9, 20252.152.452.132.432.437.87%44,779
Apr 8, 20252.062.382.002.252.259.13%105,015
Apr 7, 20251.862.071.722.062.0610.75%53,136
Apr 4, 20252.032.061.811.861.86-11.43%34,763
Apr 3, 20252.092.132.082.102.101.20%31,338
Apr 2, 20252.082.142.062.082.08-0.24%38,106
Apr 1, 20252.032.111.992.082.080.48%20,436
Mar 31, 20252.192.192.012.072.070.49%30,286
Mar 28, 20252.662.662.062.062.06-21.97%39,311
Mar 27, 20252.642.642.592.642.64-0.38%6,033
Mar 26, 20252.742.762.652.652.65-3.64%4,287
Mar 25, 20252.852.862.722.752.75-3.51%9,812
Mar 24, 20252.792.852.782.852.852.52%3,801
Mar 21, 20252.782.882.782.782.78-0.89%3,867
Mar 20, 20252.832.832.782.812.810.90%2,960
Mar 19, 20252.752.812.732.782.78-3.47%16,916
Mar 18, 20252.722.882.652.882.885.11%21,910
Mar 17, 20252.902.902.732.742.74-2.84%24,166
Mar 14, 20252.872.872.702.822.824.83%2,811
Mar 13, 20252.682.892.602.692.690.75%4,908
Mar 12, 20252.602.772.582.672.671.14%16,716
Mar 11, 20252.532.662.532.642.644.35%20,634
Mar 10, 20252.682.682.532.532.53-7.33%36,963
Mar 7, 20252.712.802.652.732.73-1.09%17,816
Mar 6, 20252.712.802.562.762.762.60%11,892
Mar 5, 20252.652.902.532.692.691.70%35,931
Mar 4, 20252.852.852.532.652.65-7.19%100,496
Mar 3, 20252.892.992.852.852.85-3.06%10,365
Feb 28, 20252.902.982.862.942.940.34%13,647
Feb 27, 20252.902.992.882.932.931.38%16,976
Feb 26, 20252.783.182.742.892.892.12%65,251
Feb 25, 20252.983.012.662.832.83-5.67%73,538
Feb 24, 20253.203.202.983.003.00-3.85%53,428
Feb 21, 20253.393.393.093.123.12-7.96%36,525
Feb 20, 20253.223.393.223.393.391.80%26,872
Feb 19, 20253.173.483.133.333.335.05%176,080
Feb 18, 20253.203.233.033.173.170.32%43,188
Feb 14, 20253.083.203.053.163.161.94%35,222
Feb 13, 20253.153.203.073.103.10-3.13%52,297
Feb 12, 20253.083.253.063.203.203.90%161,400
Feb 11, 20253.133.213.083.083.08-1.28%18,932