InMed Pharmaceuticals Inc. (INM)
NASDAQ: INM · Real-Time Price · USD
4.399
+0.259 (6.25%)
Dec 20, 2024, 4:00 PM EST - Market closed
InMed Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.20 | 4.51 | 4.14 | 4.40 | 4.40 | 6.28% | 40,893 |
| 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% | 32,200 |
| 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% | 10,400 |
| 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 | 0.59% | 13,394 |
| Dec 9, 2024 | 5.51 | 5.54 | 5.04 | 5.08 | 5.08 | -7.64% | 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 | 20.18% | 130,600 |
| Dec 4, 2024 | 4.42 | 4.64 | 4.33 | 4.51 | 4.51 | 2.04% | 16,844 |
| Dec 3, 2024 | 4.33 | 4.47 | 4.20 | 4.42 | 4.42 | 2.08% | 25,011 |
| Dec 2, 2024 | 4.30 | 4.45 | 4.22 | 4.33 | 4.33 | 0.93% | 19,000 |
| 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 | 4.33 | 4.50 | 4.50 | -3.43% | 26,000 |
| Nov 22, 2024 | 4.67 | 4.97 | 4.59 | 4.66 | 4.66 | 0.22% | 32,800 |
| 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% | 20,700 |
| 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 | -0.93% | 29,445 |
| Nov 15, 2024 | 5.08 | 5.13 | 4.28 | 4.28 | 4.28 | -15.75% | 92,446 |
| Nov 14, 2024 | 4.67 | 5.41 | 4.14 | 5.08 | 5.08 | 9.25% | 201,484 |
| Nov 13, 2024 | 5.02 | 5.20 | 4.65 | 4.65 | 4.65 | -7.74% | 851,400 |
| Nov 12, 2024 | 5.00 | 5.34 | 4.76 | 5.04 | 5.04 | 3.28% | 770,600 |
| Nov 11, 2024 | 4.85 | 5.00 | 4.61 | 4.88 | 4.88 | 3.39% | 740,200 |
| Nov 8, 2024 | 4.61 | 4.84 | 4.53 | 4.72 | 4.72 | 0.43% | 356,800 |
| Nov 7, 2024 | 4.40 | 4.73 | 4.30 | 4.70 | 4.70 | 3.98% | 261,087 |
| Nov 6, 2024 | 4.50 | 4.77 | 4.30 | 4.52 | 4.52 | 0.44% | 369,900 |
| Nov 5, 2024 | 4.69 | 4.82 | 4.40 | 4.50 | 4.50 | -7.41% | 578,500 |
| Nov 4, 2024 | 5.27 | 5.48 | 4.69 | 4.86 | 4.86 | -6.72% | 329,298 |
| Nov 1, 2024 | 5.27 | 5.46 | 5.21 | 5.21 | 5.21 | -2.07% | 183,444 |
| Oct 31, 2024 | 5.84 | 5.86 | 5.20 | 5.32 | 5.32 | -9.22% | 471,246 |
| Oct 30, 2024 | 5.72 | 5.99 | 5.56 | 5.86 | 5.86 | 1.03% | 478,746 |
| Oct 29, 2024 | 6.20 | 6.38 | 5.60 | 5.80 | 5.80 | -18.31% | 1,147,143 |
| Oct 28, 2024 | 6.88 | 7.15 | 6.42 | 7.10 | 7.10 | 6.61% | 3,916,018 |
| Oct 25, 2024 | 5.66 | 7.16 | 5.66 | 6.66 | 6.66 | 14.83% | 1,634,008 |
| Oct 24, 2024 | 5.80 | 6.00 | 5.50 | 5.80 | 5.80 | -2.36% | 459,607 |
| Oct 23, 2024 | 6.40 | 6.40 | 5.60 | 5.94 | 5.94 | -6.90% | 856,546 |
| Oct 22, 2024 | 6.03 | 6.58 | 5.47 | 6.38 | 6.38 | 10.00% | 2,915,044 |
| Oct 21, 2024 | 4.60 | 7.00 | 4.56 | 5.80 | 5.80 | 21.09% | 6,662,700 |
| Oct 18, 2024 | 4.81 | 5.09 | 4.40 | 4.79 | 4.79 | -3.43% | 288,000 |
| Oct 17, 2024 | 4.60 | 5.10 | 4.60 | 4.96 | 4.96 | 8.77% | 574,108 |
| Oct 16, 2024 | 4.40 | 4.77 | 4.20 | 4.56 | 4.56 | 4.11% | 446,916 |
| Oct 15, 2024 | 4.52 | 4.53 | 3.84 | 4.38 | 4.38 | 5.80% | 1,091,323 |
| Oct 14, 2024 | 4.08 | 4.23 | 4.02 | 4.14 | 4.14 | -1.43% | 8,631 |
| Oct 11, 2024 | 4.06 | 4.22 | 4.04 | 4.20 | 4.20 | - | 3,687 |
| Oct 10, 2024 | 4.11 | 4.28 | 4.02 | 4.20 | 4.20 | 2.19% | 4,740 |
| Oct 9, 2024 | 4.17 | 4.21 | 4.02 | 4.11 | 4.11 | -1.44% | 5,801 |
| 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 | 6.44% | 8,601 |
| Oct 4, 2024 | 4.35 | 4.35 | 4.00 | 4.04 | 4.04 | -7.13% | 18,271 |
| Oct 3, 2024 | 4.78 | 4.78 | 4.33 | 4.35 | 4.35 | -1.36% | 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% | 7,215 |
| Sep 30, 2024 | 4.80 | 5.08 | 4.45 | 4.74 | 4.74 | 2.16% | 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 | 3.57% | 8,967 |
| Sep 25, 2024 | 4.50 | 4.60 | 4.42 | 4.48 | 4.48 | -3.66% | 8,755 |
| Sep 24, 2024 | 4.60 | 5.07 | 4.57 | 4.65 | 4.65 | - | 15,291 |
| Sep 23, 2024 | 5.00 | 5.20 | 4.55 | 4.65 | 4.65 | -12.26% | 28,376 |
| Sep 20, 2024 | 5.28 | 5.49 | 5.20 | 5.30 | 5.30 | -2.93% | 19,072 |
| Sep 19, 2024 | 5.46 | 5.50 | 5.22 | 5.46 | 5.46 | -1.97% | 14,296 |
| 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 | 2.39% | 10,736 |
| Sep 16, 2024 | 5.09 | 5.24 | 5.00 | 5.03 | 5.03 | -3.82% | 13,822 |
| Sep 13, 2024 | 5.34 | 5.50 | 5.11 | 5.23 | 5.23 | -6.77% | 44,985 |
| Sep 12, 2024 | 5.40 | 5.95 | 5.36 | 5.61 | 5.61 | -3.28% | 47,290 |
| Sep 11, 2024 | 6.20 | 6.80 | 5.14 | 5.80 | 5.80 | 7.01% | 240,080 |
| Sep 10, 2024 | 5.20 | 5.99 | 5.11 | 5.42 | 5.42 | 3.63% | 273,505 |
| Sep 9, 2024 | 5.37 | 5.40 | 5.20 | 5.23 | 5.23 | -1.88% | 9,960 |
| Sep 6, 2024 | 5.50 | 5.70 | 5.27 | 5.33 | 5.33 | -2.74% | 19,285 |
| Sep 5, 2024 | 5.54 | 5.60 | 5.30 | 5.48 | 5.48 | - | 19,987 |
| Sep 4, 2024 | 6.00 | 7.40 | 5.00 | 5.48 | 5.48 | -12.74% | 221,370 |
| Sep 3, 2024 | 7.15 | 7.15 | 6.27 | 6.28 | 6.28 | -11.55% | 22,695 |
| Aug 30, 2024 | 6.73 | 7.15 | 6.73 | 7.10 | 7.10 | 2.90% | 26,175 |
| Aug 29, 2024 | 7.62 | 7.90 | 6.80 | 6.90 | 6.90 | -11.08% | 83,380 |
| Aug 28, 2024 | 8.07 | 8.58 | 7.62 | 7.76 | 7.76 | -3.96% | 42,450 |
| Aug 27, 2024 | 7.95 | 8.84 | 7.80 | 8.08 | 8.08 | 6.04% | 59,080 |
| Aug 26, 2024 | 8.20 | 9.38 | 7.40 | 7.62 | 7.62 | -4.15% | 152,950 |
| Aug 23, 2024 | 8.08 | 8.23 | 6.60 | 7.95 | 7.95 | -3.40% | 150,962 |
| Aug 22, 2024 | 7.66 | 8.56 | 7.24 | 8.23 | 8.23 | -2.02% | 212,120 |
| Aug 21, 2024 | 8.40 | 9.00 | 7.50 | 8.40 | 8.40 | -2.55% | 884,235 |
| Aug 20, 2024 | 14.47 | 15.70 | 7.52 | 8.62 | 8.62 | 191.22% | 16,809,815 |
| Aug 19, 2024 | 2.80 | 3.16 | 2.80 | 2.96 | 2.96 | 5.34% | 10,455 |
| Aug 16, 2024 | 2.80 | 3.16 | 2.80 | 2.81 | 2.81 | -2.43% | 24,190 |
| Aug 15, 2024 | 2.96 | 2.96 | 2.79 | 2.88 | 2.88 | -3.03% | 21,125 |
| Aug 14, 2024 | 2.88 | 3.00 | 2.84 | 2.97 | 2.97 | 5.32% | 5,460 |
| Aug 13, 2024 | 3.00 | 3.00 | 2.71 | 2.82 | 2.82 | -4.41% | 12,330 |
| Aug 12, 2024 | 2.86 | 3.09 | 2.83 | 2.95 | 2.95 | 5.36% | 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 | 5.62% | 44,950 |
| Aug 7, 2024 | 2.55 | 2.74 | 2.47 | 2.67 | 2.67 | 8.98% | 43,056 |
| Aug 6, 2024 | 2.72 | 2.74 | 2.41 | 2.45 | 2.45 | -9.59% | 54,680 |
| Aug 5, 2024 | 3.10 | 3.18 | 2.61 | 2.71 | 2.71 | -20.06% | 90,206 |
| Aug 2, 2024 | 3.58 | 3.60 | 3.24 | 3.39 | 3.39 | -5.31% | 39,730 |
| Aug 1, 2024 | 3.47 | 3.76 | 3.40 | 3.58 | 3.58 | 1.70% | 50,490 |