InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
3.120
-0.270 (-7.96%)
At close: Feb 21, 2025, 4:00 PM
3.190
+0.070 (2.24%)
After-hours: Feb 21, 2025, 7:31 PM EST
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.39 | 3.39 | 3.09 | 3.12 | 3.12 | -7.96% | 36,525 |
| Feb 20, 2025 | 3.22 | 3.39 | 3.22 | 3.39 | 3.39 | 1.80% | 26,872 |
| Feb 19, 2025 | 3.17 | 3.48 | 3.13 | 3.33 | 3.33 | 5.05% | 176,080 |
| Feb 18, 2025 | 3.20 | 3.23 | 3.03 | 3.17 | 3.17 | 0.32% | 43,188 |
| Feb 14, 2025 | 3.08 | 3.20 | 3.05 | 3.16 | 3.16 | 1.94% | 35,222 |
| Feb 13, 2025 | 3.15 | 3.20 | 3.07 | 3.10 | 3.10 | -3.13% | 52,297 |
| Feb 12, 2025 | 3.08 | 3.25 | 3.06 | 3.20 | 3.20 | 3.90% | 161,400 |
| Feb 11, 2025 | 3.13 | 3.21 | 3.08 | 3.08 | 3.08 | -1.28% | 18,932 |
| Feb 10, 2025 | 3.17 | 3.20 | 3.07 | 3.12 | 3.12 | -1.58% | 29,876 |
| Feb 7, 2025 | 3.16 | 3.29 | 3.15 | 3.17 | 3.17 | 1.28% | 21,110 |
| Feb 6, 2025 | 3.11 | 3.21 | 3.09 | 3.13 | 3.13 | -0.63% | 43,272 |
| Feb 5, 2025 | 3.16 | 3.50 | 3.13 | 3.15 | 3.15 | 0.64% | 135,504 |
| Feb 4, 2025 | 2.98 | 3.19 | 2.95 | 3.13 | 3.13 | 1.95% | 43,203 |
| Feb 3, 2025 | 3.09 | 3.20 | 2.91 | 3.07 | 3.07 | -0.32% | 287,702 |
| Jan 31, 2025 | 3.30 | 3.30 | 2.86 | 3.08 | 3.08 | -5.81% | 115,143 |
| Jan 30, 2025 | 3.51 | 3.55 | 3.19 | 3.27 | 3.27 | -7.10% | 46,838 |
| Jan 29, 2025 | 3.73 | 3.80 | 3.38 | 3.52 | 3.52 | -7.12% | 77,560 |
| Jan 28, 2025 | 3.97 | 4.05 | 3.65 | 3.79 | 3.79 | -4.53% | 77,046 |
| Jan 27, 2025 | 4.29 | 4.29 | 3.96 | 3.97 | 3.97 | -5.92% | 67,458 |
| Jan 24, 2025 | 4.14 | 4.36 | 4.04 | 4.22 | 4.22 | 0.48% | 186,903 |
| Jan 23, 2025 | 4.00 | 4.39 | 3.74 | 4.20 | 4.20 | 5.00% | 262,412 |
| Jan 22, 2025 | 4.45 | 4.75 | 3.96 | 4.00 | 4.00 | -20.79% | 644,823 |
| Jan 21, 2025 | 7.24 | 8.27 | 4.97 | 5.05 | 5.05 | 2.02% | 26,115,053 |
| Jan 17, 2025 | 4.43 | 4.95 | 4.40 | 4.95 | 4.95 | 10.00% | 39,842 |
| Jan 16, 2025 | 4.58 | 4.60 | 4.07 | 4.50 | 4.50 | 3.69% | 21,018 |
| Jan 15, 2025 | 4.12 | 4.38 | 4.10 | 4.34 | 4.34 | 6.37% | 12,307 |
| Jan 14, 2025 | 4.21 | 4.36 | 3.98 | 4.08 | 4.08 | -3.32% | 28,486 |
| Jan 13, 2025 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -2.09% | 9,047 |
| Jan 10, 2025 | 4.59 | 4.73 | 4.26 | 4.31 | 4.31 | -4.43% | 52,837 |
| Jan 8, 2025 | 4.79 | 4.88 | 4.11 | 4.51 | 4.51 | -5.85% | 94,477 |
| Jan 7, 2025 | 4.97 | 5.08 | 4.77 | 4.79 | 4.79 | -3.62% | 20,203 |
| Jan 6, 2025 | 5.00 | 5.41 | 4.96 | 4.97 | 4.97 | - | 49,097 |
| Jan 3, 2025 | 4.77 | 4.99 | 4.76 | 4.97 | 4.97 | 3.54% | 15,523 |
| Jan 2, 2025 | 4.68 | 4.80 | 4.40 | 4.80 | 4.80 | 1.27% | 13,380 |
| Dec 31, 2024 | 4.50 | 4.79 | 4.32 | 4.74 | 4.74 | 3.27% | 25,991 |
| Dec 30, 2024 | 4.74 | 4.74 | 4.46 | 4.59 | 4.59 | -3.16% | 9,520 |
| Dec 27, 2024 | 4.68 | 4.74 | 4.50 | 4.74 | 4.74 | 3.27% | 8,580 |
| Dec 26, 2024 | 4.66 | 4.73 | 4.57 | 4.59 | 4.59 | -1.50% | 8,680 |
| Dec 24, 2024 | 4.54 | 4.68 | 4.54 | 4.66 | 4.66 | -0.43% | 9,288 |
| Dec 23, 2024 | 4.40 | 4.80 | 4.40 | 4.68 | 4.68 | 6.39% | 17,416 |
| Dec 20, 2024 | 4.20 | 4.51 | 4.14 | 4.40 | 4.40 | 6.26% | 40,466 |
| Dec 19, 2024 | 4.47 | 4.69 | 4.14 | 4.14 | 4.14 | -4.83% | 23,410 |
| Dec 18, 2024 | 5.15 | 5.15 | 4.35 | 4.35 | 4.35 | -16.18% | 32,169 |
| Dec 17, 2024 | 5.19 | 5.27 | 5.09 | 5.19 | 5.19 | - | 4,605 |
| Dec 16, 2024 | 5.11 | 5.23 | 5.11 | 5.19 | 5.19 | -1.33% | 4,641 |
| Dec 13, 2024 | 5.15 | 5.26 | 5.06 | 5.26 | 5.26 | 2.14% | 7,115 |
| Dec 12, 2024 | 5.22 | 5.22 | 5.06 | 5.15 | 5.15 | -0.77% | 10,388 |
| Dec 11, 2024 | 5.29 | 5.29 | 5.06 | 5.19 | 5.19 | 1.57% | 16,247 |
| Dec 10, 2024 | 5.11 | 5.30 | 5.09 | 5.11 | 5.11 | 0.69% | 13,394 |
| Dec 9, 2024 | 5.51 | 5.54 | 5.04 | 5.08 | 5.08 | -7.73% | 20,620 |
| Dec 6, 2024 | 5.58 | 6.40 | 5.19 | 5.50 | 5.50 | 1.48% | 134,628 |
| Dec 5, 2024 | 4.50 | 5.50 | 4.46 | 5.42 | 5.42 | 20.26% | 130,573 |
| Dec 4, 2024 | 4.42 | 4.64 | 4.33 | 4.51 | 4.51 | 1.97% | 16,844 |
| Dec 3, 2024 | 4.33 | 4.47 | 4.20 | 4.42 | 4.42 | 2.08% | 24,866 |
| Dec 2, 2024 | 4.30 | 4.45 | 4.22 | 4.33 | 4.33 | 0.93% | 18,984 |
| Nov 29, 2024 | 4.30 | 4.48 | 4.29 | 4.29 | 4.29 | -0.23% | 14,145 |
| Nov 27, 2024 | 4.52 | 4.75 | 4.20 | 4.30 | 4.30 | -5.08% | 19,623 |
| Nov 26, 2024 | 4.51 | 4.90 | 4.36 | 4.53 | 4.53 | 0.67% | 21,848 |
| Nov 25, 2024 | 4.62 | 4.98 | 4.34 | 4.50 | 4.50 | -3.43% | 25,972 |
| Nov 22, 2024 | 4.67 | 4.97 | 4.59 | 4.66 | 4.66 | 0.22% | 32,751 |
| Nov 21, 2024 | 4.19 | 4.99 | 4.09 | 4.65 | 4.65 | 9.93% | 52,062 |
| 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 |