InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
2.640
-0.040 (-1.49%)
At close: Jul 25, 2025, 4:00 PM
2.610
-0.030 (-1.14%)
After-hours: Jul 25, 2025, 7:53 PM EDT
InMed Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 2.64 | 2.70 | 2.61 | 2.64 | 2.64 | -1.49% | 37,179 |
Jul 24, 2025 | 2.75 | 2.75 | 2.63 | 2.68 | 2.68 | -0.37% | 39,865 |
Jul 23, 2025 | 2.70 | 2.74 | 2.67 | 2.69 | 2.69 | 1.51% | 112,654 |
Jul 22, 2025 | 2.63 | 2.70 | 2.56 | 2.65 | 2.65 | 0.76% | 119,615 |
Jul 21, 2025 | 2.68 | 2.70 | 2.61 | 2.63 | 2.63 | -1.50% | 61,512 |
Jul 18, 2025 | 2.66 | 2.69 | 2.65 | 2.67 | 2.67 | 1.33% | 53,378 |
Jul 17, 2025 | 2.62 | 2.72 | 2.60 | 2.64 | 2.64 | 0.57% | 74,331 |
Jul 16, 2025 | 2.71 | 2.77 | 2.60 | 2.62 | 2.62 | -5.76% | 99,138 |
Jul 15, 2025 | 3.00 | 3.00 | 2.72 | 2.78 | 2.78 | -12.30% | 194,261 |
Jul 14, 2025 | 2.75 | 3.28 | 2.70 | 3.17 | 3.17 | 15.27% | 1,340,528 |
Jul 11, 2025 | 2.76 | 2.81 | 2.69 | 2.75 | 2.75 | -2.48% | 82,680 |
Jul 10, 2025 | 2.83 | 2.97 | 2.75 | 2.82 | 2.82 | -1.40% | 123,444 |
Jul 9, 2025 | 2.70 | 2.88 | 2.68 | 2.86 | 2.86 | 3.62% | 55,429 |
Jul 8, 2025 | 2.69 | 2.77 | 2.67 | 2.76 | 2.76 | 1.10% | 57,790 |
Jul 7, 2025 | 2.85 | 2.90 | 2.66 | 2.73 | 2.73 | -6.19% | 106,471 |
Jul 3, 2025 | 2.99 | 3.03 | 2.90 | 2.91 | 2.91 | -4.59% | 56,879 |
Jul 2, 2025 | 3.00 | 3.08 | 2.93 | 3.05 | 3.05 | -1.29% | 107,296 |
Jul 1, 2025 | 3.11 | 3.17 | 3.00 | 3.09 | 3.09 | -4.92% | 141,744 |
Jun 30, 2025 | 3.31 | 3.35 | 3.08 | 3.25 | 3.25 | -3.85% | 201,735 |
Jun 27, 2025 | 3.36 | 3.55 | 3.33 | 3.38 | 3.38 | -2.31% | 257,797 |
Jun 26, 2025 | 3.71 | 3.71 | 3.32 | 3.46 | 3.46 | -8.71% | 410,152 |
Jun 25, 2025 | 3.62 | 4.03 | 3.45 | 3.79 | 3.79 | -2.07% | 1,714,668 |
Jun 24, 2025 | 4.21 | 5.50 | 3.36 | 3.87 | 3.87 | 57.96% | 109,978,256 |
Jun 23, 2025 | 2.44 | 2.48 | 2.26 | 2.45 | 2.45 | -1.61% | 104,214 |
Jun 20, 2025 | 2.47 | 2.53 | 2.44 | 2.49 | 2.49 | -0.80% | 42,939 |
Jun 18, 2025 | 2.36 | 2.51 | 2.32 | 2.51 | 2.51 | 6.36% | 97,121 |
Jun 17, 2025 | 2.32 | 2.40 | 2.30 | 2.36 | 2.36 | -0.42% | 39,469 |
Jun 16, 2025 | 2.50 | 2.53 | 2.31 | 2.37 | 2.37 | -6.32% | 149,778 |
Jun 13, 2025 | 2.70 | 2.74 | 2.50 | 2.53 | 2.53 | -5.95% | 155,806 |
Jun 12, 2025 | 2.50 | 2.72 | 2.50 | 2.69 | 2.69 | 5.49% | 142,254 |
Jun 11, 2025 | 2.81 | 2.81 | 2.50 | 2.55 | 2.55 | -7.94% | 159,420 |
Jun 10, 2025 | 2.93 | 2.93 | 2.65 | 2.77 | 2.77 | -2.81% | 126,407 |
Jun 9, 2025 | 3.07 | 3.07 | 2.75 | 2.85 | 2.85 | -0.70% | 218,329 |
Jun 6, 2025 | 2.98 | 3.15 | 2.87 | 2.87 | 2.87 | -9.18% | 208,315 |
Jun 5, 2025 | 2.86 | 3.45 | 2.74 | 3.16 | 3.16 | 6.04% | 438,877 |
Jun 4, 2025 | 3.12 | 3.33 | 2.83 | 2.98 | 2.98 | -10.24% | 540,678 |
Jun 3, 2025 | 3.31 | 3.69 | 3.13 | 3.32 | 3.32 | -2.92% | 1,239,891 |
Jun 2, 2025 | 5.55 | 7.98 | 3.35 | 3.42 | 3.42 | 37.35% | 74,520,155 |
May 30, 2025 | 2.56 | 2.88 | 2.43 | 2.49 | 2.49 | 1.63% | 129,889 |
May 29, 2025 | 2.58 | 2.90 | 2.34 | 2.45 | 2.45 | -6.84% | 63,306 |
May 28, 2025 | 2.66 | 2.71 | 2.61 | 2.63 | 2.63 | -5.40% | 28,479 |
May 27, 2025 | 2.78 | 2.83 | 2.68 | 2.78 | 2.78 | 0.72% | 15,370 |
May 23, 2025 | 2.69 | 2.93 | 2.63 | 2.76 | 2.76 | 0.36% | 41,274 |
May 22, 2025 | 2.91 | 2.93 | 2.68 | 2.75 | 2.75 | 1.85% | 47,972 |
May 21, 2025 | 2.99 | 3.08 | 2.70 | 2.70 | 2.70 | -11.45% | 47,612 |
May 20, 2025 | 2.70 | 3.15 | 2.70 | 3.05 | 3.05 | 10.47% | 79,028 |
May 19, 2025 | 2.75 | 2.97 | 2.51 | 2.76 | 2.76 | -6.44% | 79,319 |
May 16, 2025 | 2.97 | 3.08 | 2.82 | 2.95 | 2.95 | 0.17% | 62,879 |
May 15, 2025 | 3.39 | 3.49 | 2.84 | 2.95 | 2.95 | -12.35% | 324,679 |
May 14, 2025 | 2.62 | 4.00 | 2.62 | 3.36 | 3.36 | 28.24% | 3,116,336 |