NasdaqCM - Nasdaq Real Time Price USD

InMed Pharmaceuticals Inc. (INM)

2.8500
-0.0200
(-0.70%)
At close: June 9 at 4:00:01 PM EDT
2.7800
-0.07
(-2.46%)
Pre-Market: 8:28:01 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20253.07003.07002.75002.85002.8500217,700
Jun 6, 20252.98003.15002.87002.87002.8700208,300
Jun 5, 20252.86003.45002.74003.16003.1600430,300
Jun 4, 20253.12003.33002.83002.98002.9800540,700
Jun 3, 20253.31003.69003.13003.32003.32001,239,900
Jun 2, 20255.55007.98003.35003.42003.420074,520,200
May 30, 20252.56002.88002.43002.49002.4900129,900
May 29, 20252.58002.90002.34002.45002.450062,900
May 28, 20252.66002.71002.61002.63002.630028,500
May 27, 20252.78002.83002.68002.78002.780015,400
May 23, 20252.69002.93002.63002.76002.760041,200
May 22, 20252.91002.93402.68002.75002.750047,900
May 21, 20252.99003.08402.70002.70002.700047,600
May 20, 20252.70003.15002.70003.04903.049079,000
May 19, 20252.75002.97002.51002.76002.760079,300
May 16, 20252.97003.07502.82002.95002.950062,800
May 15, 20253.39003.49002.84002.94502.9450324,700
May 14, 20252.62004.00002.62003.36003.36003,116,300
May 13, 20252.32002.72002.20002.62002.6200142,100
May 12, 20252.20002.45202.08002.28002.280036,700
May 9, 20252.38002.45002.33002.34502.345016,100
May 8, 20252.74002.74002.25002.30002.300075,100
May 7, 20252.85002.86502.73602.73602.736014,500
May 6, 20252.93002.95302.70002.90802.908015,000
May 5, 20252.94003.17002.94003.02003.020011,800
May 2, 20253.20003.20003.04003.08503.085015,300
May 1, 20253.01003.14003.01003.09003.090043,400
Apr 30, 20252.89002.98002.87002.97502.97504,100
Apr 29, 20252.90002.98002.84002.94702.947012,300
Apr 28, 20253.04003.10002.85003.01003.010015,100
Apr 25, 20252.90003.08002.85802.99002.990021,300
Apr 24, 20252.89003.05002.86102.98002.98009,400
Apr 23, 20253.00003.00502.87002.95002.950012,700
Apr 22, 20252.93003.05102.79002.93002.930038,100
Apr 21, 20252.70003.15002.69002.96002.9600299,700
Apr 17, 20252.64002.72102.56002.71602.71608,200
Apr 16, 20252.61002.77002.61002.66902.669037,800
Apr 15, 20252.53802.78802.52002.78002.780016,000
Apr 14, 20252.74002.74002.37002.64002.640042,800
Apr 11, 20252.62002.85002.51002.74002.7400223,600
Apr 10, 20252.47002.55502.30002.53002.530024,300
Apr 9, 20252.15002.45102.13002.42502.425044,700
Apr 8, 20252.06002.38002.00002.24802.2480104,800
Apr 7, 20251.86002.07001.72002.06002.060053,100
Apr 4, 20252.03002.06001.81001.86001.860034,700
Apr 3, 20252.09002.13002.08002.10002.100031,100
Apr 2, 20252.08002.14302.06002.07502.075038,100
Apr 1, 20252.03002.11001.99002.08002.080020,400
Mar 31, 20252.19002.19002.00502.07002.070030,300
Mar 28, 20252.65702.65702.06002.06002.060039,300
Mar 27, 20252.64002.64002.59002.64002.64006,000
Mar 26, 20252.74002.75902.65002.65002.65004,300
Mar 25, 20252.85002.85502.72002.75002.75009,800
Mar 24, 20252.79002.85002.77502.85002.85003,800
Mar 21, 20252.77502.88002.77502.78002.78003,800
Mar 20, 20252.83002.83002.78002.80502.80502,900
Mar 19, 20252.75402.80502.73002.78002.780016,900
Mar 18, 20252.72002.88002.65002.88002.880021,900
Mar 17, 20252.90002.90002.73002.74002.740024,200
Mar 14, 20252.87002.87002.70402.82002.82002,800
Mar 13, 20252.68102.89002.60102.69002.69004,900
Mar 12, 20252.60002.76602.58002.67002.670016,700
Mar 11, 20252.53002.66002.53002.64002.640020,600
Mar 10, 20252.68002.68002.53002.53002.530037,800
Mar 7, 20252.71002.80002.65002.73002.730017,800
Mar 6, 20252.71002.80002.56002.76002.760011,900
Mar 5, 20252.65002.90002.53002.69002.690035,900
Mar 4, 20252.85002.85002.53002.64502.6450100,500
Mar 3, 20252.89002.98802.85002.85002.850010,400
Feb 28, 20252.90002.98302.86002.94002.940013,600
Feb 27, 20252.90002.99002.88102.93002.930016,800
Feb 26, 20252.78003.18002.74002.89002.890065,200
Feb 25, 20252.98003.00502.66002.83002.830073,400
Feb 24, 20253.20003.20002.98003.00003.000053,300
Feb 21, 20253.39003.39003.08503.12003.120036,500
Feb 20, 20253.22003.39003.22003.39003.390026,600
Feb 19, 20253.17003.48003.13003.33003.3300175,900
Feb 18, 20253.20003.23003.03003.17003.170043,100
Feb 14, 20253.08003.20003.05003.16003.160035,200
Feb 13, 20253.15003.20003.07003.10003.100052,300
Feb 12, 20253.08003.25003.06003.20003.2000161,400
Feb 11, 20253.13003.21003.08003.08003.080018,700
Feb 10, 20253.17003.20003.07003.12003.120029,900
Feb 7, 20253.16003.28903.15103.17003.170021,100
Feb 6, 20253.11003.21103.09003.13003.130043,300
Feb 5, 20253.16003.50003.13003.15003.1500129,500
Feb 4, 20252.98003.19002.95103.13003.130043,200
Feb 3, 20253.09003.20002.91003.07003.0700287,700
Jan 31, 20253.30003.30002.86003.08003.0800115,100
Jan 30, 20253.51003.54503.19003.27003.270046,800
Jan 29, 20253.73003.80003.38003.52003.520077,500
Jan 28, 20253.97004.04503.65003.79003.790077,000
Jan 27, 20254.29004.29003.96003.97003.970067,200
Jan 24, 20254.14004.36004.04004.22004.2200186,900
Jan 23, 20254.00004.39003.74004.20004.2000262,400
Jan 22, 20254.45004.75003.96004.00004.0000644,800
Jan 21, 20257.24008.27004.97005.05005.050026,115,100
Jan 17, 20254.43004.95004.40004.95004.950039,800
Jan 16, 20254.57504.60004.07004.50004.500021,000
Jan 15, 20254.12004.37804.10004.34004.340012,300
Jan 14, 20254.21004.36003.98004.08004.080028,300
Jan 13, 20254.30004.30004.20004.22004.22009,000
Jan 10, 20254.59004.73004.26004.31004.310052,800
Jan 8, 20254.79004.87604.11004.51004.510094,500
Jan 7, 20254.97005.08004.77004.79004.790020,200
Jan 6, 20255.00005.41004.95504.97004.970049,100
Jan 3, 20254.77004.99004.76004.97004.970015,500
Jan 2, 20254.68004.80004.40004.80004.800013,400
Dec 31, 20244.50004.79004.32004.74004.740026,000
Dec 30, 20244.74004.74004.46004.59004.59009,500
Dec 27, 20244.68004.74004.50104.74004.74008,600
Dec 26, 20244.66004.73004.57004.59004.59008,700
Dec 24, 20244.54004.68004.54004.66004.66009,300
Dec 23, 20244.40004.80004.40004.68004.680017,200
Dec 20, 20244.20004.51004.14004.39904.399040,400
Dec 19, 20244.47004.69004.14004.14004.140023,400
Dec 18, 20245.15005.15004.35004.35004.350032,200
Dec 17, 20245.18505.26505.09005.19005.19004,600
Dec 16, 20245.11205.22905.11205.19005.19004,400
Dec 13, 20245.15005.26005.06205.26005.26007,100
Dec 12, 20245.21805.21805.06005.15005.150010,400
Dec 11, 20245.29105.29105.06005.19005.190016,200
Dec 10, 20245.11105.30005.09005.11005.110013,200
Dec 9, 20245.51005.54405.04005.07505.075020,400
Dec 6, 20245.58006.40005.19005.50005.5000134,500
Dec 5, 20244.50005.50004.46005.42005.4200130,600
Dec 4, 20244.42004.64004.33004.50704.507016,700
Dec 3, 20244.33004.47204.20004.42004.420024,900
Dec 2, 20244.30004.45004.22004.33004.330019,000
Nov 29, 20244.30004.48004.29004.29004.290014,100
Nov 27, 20244.52004.75004.20004.30004.300019,600
Nov 26, 20244.51004.90004.36004.53004.530021,700
Nov 25, 20244.62004.98004.33504.50004.500026,000
Nov 22, 20244.67004.97004.59004.66004.660032,800
Nov 21, 20244.19004.99004.09004.65004.650052,000
Nov 20, 20244.31004.33004.09004.23004.230020,700
Nov 19, 20244.34004.56004.02004.35004.350083,100
Nov 18, 20244.28004.29003.65004.24004.240029,400
Nov 15, 20245.08005.13404.28004.28104.281092,300
Nov 14, 2024 1:20 Stock Splits
Nov 14, 20244.67005.41004.14005.08005.0800201,300
Nov 13, 20245.02005.20004.64004.64004.640042,570
Nov 12, 20245.00005.34004.76005.04005.040038,530
Nov 11, 20244.86005.00004.62004.88004.880037,010
Nov 8, 20244.60004.84004.52004.72004.720017,840
Nov 7, 20244.40004.74004.30004.70004.700013,050
Nov 6, 20244.50004.78004.30004.52004.520018,495
Nov 5, 20244.70004.82004.40004.50004.500028,925
Nov 4, 20245.28005.48004.70004.86004.860016,450
Nov 1, 20245.26005.46005.20005.22005.22009,170
Oct 31, 20245.84005.86005.20005.32005.320023,560
Oct 30, 20245.72006.00005.56005.86005.860023,925
Oct 29, 20246.20006.38005.60005.80005.800057,355
Oct 28, 20246.88007.16006.42007.10007.1000195,800
Oct 25, 20245.66007.16005.66006.66006.660081,700
Oct 24, 20245.80006.00005.50005.80005.800022,980
Oct 23, 20246.40006.40005.60005.94005.940042,825
Oct 22, 20246.04006.58005.48006.38006.3800145,750
Oct 21, 20244.60007.00004.56005.80005.8000333,135
Oct 18, 20244.82005.10004.40004.80004.800014,400
Oct 17, 20244.60005.10004.60004.96004.960028,705
Oct 16, 20244.40004.78004.20004.56004.560022,345
Oct 15, 20244.52004.54003.84004.38004.380054,565
Oct 14, 20244.08004.24004.02004.14004.14008,630
Oct 11, 20244.06004.22004.04004.20004.20003,685
Oct 10, 20244.12004.28004.02004.20004.20004,740
Oct 9, 20244.18004.20004.02004.12004.12005,800
Oct 8, 20244.36004.36004.12004.18004.18004,340
Oct 7, 20244.16004.38004.14004.30004.30008,600
Oct 4, 20244.36004.36004.00004.04004.040018,260
Oct 3, 20244.78004.78004.32004.36004.36003,430
Oct 2, 20244.60004.60004.30004.42004.42007,675
Oct 1, 20244.96004.96004.42004.44004.44007,215
Sep 30, 20244.80005.08004.44004.74004.740010,955
Sep 27, 20244.54004.80004.54004.64004.640011,640
Sep 26, 20244.50004.72004.50004.64004.64008,965
Sep 25, 20244.50004.60004.42004.48004.48008,755
Sep 24, 20244.60005.06004.56004.66004.660015,290
Sep 23, 20245.00005.20004.56004.66004.660028,375
Sep 20, 20245.28005.50005.20005.30005.300019,070
Sep 19, 20245.46005.50005.22005.46005.460014,295
Sep 18, 20245.26005.58005.04005.56005.560032,390
Sep 17, 20245.00005.16005.00005.14005.140010,735
Sep 16, 20245.10005.24005.00005.04005.040013,820
Sep 13, 20245.34005.50005.12005.22005.220044,985
Sep 12, 20245.40005.96005.36005.62005.620047,215
Sep 11, 20246.20006.80005.14005.80005.8000240,080
Sep 10, 20245.20006.00005.12005.42005.4200273,505
Sep 9, 20245.38005.40005.20005.22005.22009,960
Sep 6, 20245.50005.70005.28005.34005.340019,275
Sep 5, 20245.54005.60005.30005.48005.480019,985
Sep 4, 20246.00007.40005.00005.48005.4800221,370
Sep 3, 20247.14007.14006.26006.28006.280022,695
Aug 30, 20246.72007.14006.72007.10007.100026,175
Aug 29, 20247.62007.90006.80006.90006.900083,380
Aug 28, 20248.06008.58007.62007.76007.760042,450
Aug 27, 20247.96008.84007.80008.08008.080059,080
Aug 26, 20248.20009.38007.40007.62007.6200152,950
Aug 23, 20248.08008.24006.60007.96007.9600150,960
Aug 22, 20247.66008.56007.24008.24008.2400212,120
Aug 21, 20248.40009.00007.50008.40008.4000884,235
Aug 20, 202414.460015.70007.52008.62008.620016,809,815
Aug 19, 20242.80003.16002.80002.96002.960010,455
Aug 16, 20242.80003.16002.80002.80002.800024,190
Aug 15, 20242.96002.96002.80002.88002.880021,125
Aug 14, 20242.88003.00002.84002.96002.96005,460
Aug 13, 20243.00003.00002.72002.82002.820012,330
Aug 12, 20242.86003.10002.82002.94002.940015,190
Aug 9, 20242.84003.10002.80002.80002.800017,780
Aug 8, 20242.68002.90002.62002.82002.820044,950
Aug 7, 20242.56002.74002.46002.66002.660043,050
Aug 6, 20242.72002.74002.42002.46002.460054,680
Aug 5, 20243.10003.18002.62002.72002.720090,205
Aug 2, 20243.58003.60003.24003.40003.400039,730
Aug 1, 20243.46003.76003.40003.58003.580050,490
Jul 31, 20244.26004.36003.40003.52003.5200188,825
Jul 30, 20245.36005.50004.26004.46004.4600494,460
Jul 29, 20245.68005.70005.30005.40005.400070,050
Jul 26, 20245.76005.90005.34005.78005.7800164,270
Jul 25, 20245.10005.64005.02005.62005.6200344,715
Jul 24, 20245.02005.36004.70005.08005.0800209,235
Jul 23, 20245.36006.02005.10005.16005.1600483,395
Jul 22, 20245.14005.38005.12005.36005.360016,270
Jul 19, 20245.26005.36005.02005.30005.300013,365
Jul 18, 20245.60005.66005.20005.38005.380031,615
Jul 17, 20245.40005.72005.14005.40005.400059,480
Jul 16, 20245.34005.52005.16005.34005.340018,205
Jul 15, 20245.14005.40005.12005.34005.34005,720
Jul 12, 20245.50005.60005.06005.30005.300028,685
Jul 11, 20245.26005.70005.02005.54005.5400105,535
Jul 10, 20244.82005.40004.80005.26005.260016,030
Jul 9, 20244.92005.18004.80004.90004.90006,820
Jul 8, 20245.04005.26005.02005.18005.18004,715
Jul 5, 20245.04005.40004.92005.26005.260010,185
Jul 3, 20244.96005.26004.92005.08005.080016,085
Jul 2, 20245.04005.04004.90004.96004.96009,275
Jul 1, 20245.30005.40004.82005.04005.040010,470
Jun 28, 20245.48005.60005.10005.32005.320014,325
Jun 27, 20245.10005.50004.94005.30005.300023,825
Jun 26, 20245.06005.90004.86005.26005.260076,495
Jun 25, 20245.40005.58005.20005.22005.220023,665
Jun 24, 20245.00005.78004.82005.58005.580061,245
Jun 21, 20244.64005.56004.40005.08005.0800135,370
Jun 20, 20244.82005.40004.60004.76004.760079,940
Jun 18, 20244.46006.14004.46005.52005.5200375,205
Jun 17, 20244.48004.58004.24004.38004.380014,655
Jun 14, 20244.74004.96004.46004.54004.540017,235
Jun 13, 20244.58004.80004.42004.76004.760012,375
Jun 12, 20245.12005.12004.46004.80004.800012,485
Jun 11, 20244.80005.00004.60004.78004.780011,645
Jun 10, 20244.56005.20004.42004.94004.940022,010

Related Tickers

SXTC China SXT Pharmaceuticals, Inc.
1.9400
-7.18%
 
IXHL Incannex Healthcare Inc.
0.1920
+7.08%
 
CTOR Citius Oncology, Inc.
1.2300
+17.13%
 
AYTU Aytu BioPharma, Inc.
2.1100
+5.50%
 
IMCC IM Cannabis Corp.
2.6500
-3.99%
 
UPC Universe Pharmaceuticals INC
4.1100
+0.98%
 
RGC Regencell Bioscience Holdings Limited
639.95
-6.55%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.1930
+5.23%
 
YCBD cbdMD, Inc.
0.8961
-6.23%
 
ORGO Organogenesis Holdings Inc.
3.4400
+13.53%