InMed Pharmaceuticals Inc (INM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0403 | 15.6748346947 | 0.2571 | 0.301 | 0.2427 | 3979484 | 0.26427682 | CS |
| 4 | 0.0234 | 8.5401459854 | 0.274 | 0.301 | 0.24 | 1397274 | 0.26522553 | CS |
| 12 | 0.0474 | 18.96 | 0.25 | 0.3601 | 0.2122 | 1121411 | 0.27541019 | CS |
| 26 | -0.0525 | -15.0042869391 | 0.3499 | 0.4718 | 0.2122 | 710432 | 0.29207182 | CS |
| 52 | -0.8426 | -73.9122807018 | 1.14 | 2.08 | 0.2122 | 838291 | 0.65055975 | CS |
| 156 | -2.5526 | -89.5649122807 | 2.85 | 19.5 | 0.2122 | 841589 | 2.57329787 | CS |
| 260 | -3.4026 | -91.9621621622 | 3.7 | 19.5 | 0.2122 | 709454 | 2.62874226 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.2885 | 0.0075 | 2.67 | 0.2882 | 0.294899 | 0.267 | 3260484 |
| 1721946900 | 0.281 | 0.027 | 10.63 | 0.26792 | 0.2823 | 0.2508 | 5896370 |
| 1721860500 | 0.254 | -0.004 | -1.55 | 0.251 | 0.2675 | 0.2427 | 3815608 |
| 1721774100 | 0.258 | -0.0091 | -3.41 | 0.2675 | 0.301 | 0.255 | 9617371 |
| 1721687700 | 0.2671 | 0.0024 | 0.91 | 0.2567999 | 0.2691 | 0.256 | 305121 |
| 1721428500 | 0.2647 | -0.0045 | -1.67 | 0.2571 | 0.265 | 0.2505 | 262950 |
| 1721342100 | 0.2692 | -0.0008 | -0.30 | 0.28 | 0.2829999 | 0.26 | 631177 |
| 1721255700 | 0.27 | 0.003 | 1.12 | 0.28 | 0.2861 | 0.2565 | 1113547 |
| 1721169300 | 0.267 | 0.0003 | 0.11 | 0.2666 | 0.2758 | 0.257761 | 361746 |
| 1721082900 | 0.2667 | 0.0017 | 0.64 | 0.2571 | 0.27 | 0.2559 | 113941 |
| 1720823700 | 0.265 | -0.012 | -4.33 | 0.275 | 0.2798 | 0.2527 | 572625 |
| 1720737300 | 0.277 | 0.014 | 5.32 | 0.2516 | 0.2849999 | 0.2506 | 2101502 |
| 1720650900 | 0.263 | 0.018 | 7.35 | 0.241 | 0.2698999 | 0.24 | 320556 |
| 1720564500 | 0.245 | -0.0143 | -5.51 | 0.246 | 0.2592999 | 0.24 | 136380 |
| 1720478100 | 0.2592999 | -0.0037 | -1.41 | 0.252 | 0.2628 | 0.251 | 94265 |
| 1720218900 | 0.263 | 0.0099 | 3.91 | 0.2526 | 0.2698999 | 0.2455 | 203699 |
| 1720040640 | 0.2531 | 0.0053 | 2.14 | 0.2477 | 0.2628 | 0.2456 | 321725 |
| 1719959700 | 0.2478 | -0.0038 | -1.51 | 0.2515 | 0.2515 | 0.245 | 185116 |
| 1719873300 | 0.2516 | -0.0139 | -5.24 | 0.2654 | 0.27 | 0.2412 | 208515 |
| 1719614100 | 0.2655 | 0.0005 | 0.19 | 0.274 | 0.2799 | 0.255 | 285986 |
| 1719527700 | 0.265 | 0.002 | 0.76 | 0.2551 | 0.2749 | 0.2474 | 473136 |
| 1719441300 | 0.263 | 0.002 | 0.77 | 0.2532 | 0.295 | 0.2431 | 1521450 |
| 1719354900 | 0.261 | -0.0177 | -6.35 | 0.2703 | 0.2792 | 0.2601 | 481786 |
| 1719268500 | 0.2787 | 0.0247 | 9.72 | 0.25 | 0.2888 | 0.2414 | 1220997 |
| 1719009300 | 0.254 | 0.016 | 6.72 | 0.232 | 0.2779 | 0.2201 | 2720438 |
| 1718922900 | 0.238 | -0.0379 | -13.74 | 0.2409 | 0.2697 | 0.23 | 1596124 |
| 1718750100 | 0.2759 | 0.0566 | 25.81 | 0.2225 | 0.307 | 0.2225 | 7391765 |
| 1718663700 | 0.2193 | -0.0074 | -3.26 | 0.224 | 0.2287 | 0.2122 | 292580 |
| 1718404500 | 0.2267 | -0.0108 | -4.55 | 0.237 | 0.248 | 0.2226 | 344659 |
| 1718318100 | 0.2375 | -0.0022 | -0.92 | 0.2294 | 0.24 | 0.2211 | 247454 |
| 1718231700 | 0.2397 | 0.0007 | 0.29 | 0.256 | 0.256 | 0.223 | 249403 |
| 1718145300 | 0.239 | -0.0081 | -3.28 | 0.2404 | 0.25 | 0.23 | 232763 |
| 1718058900 | 0.2471 | 0.0117 | 4.97 | 0.2283 | 0.26 | 0.221 | 425111 |
| 1717799700 | 0.2354 | -0.0185 | -7.29 | 0.2545 | 0.2545 | 0.2151 | 629700 |
| 1717713300 | 0.2539 | -0.0466 | -15.51 | 0.27 | 0.2789 | 0.2425 | 1678920 |
| 1717626900 | 0.3005 | 0.0106 | 3.66 | 0.2899 | 0.3175 | 0.2863 | 7262008 |
| 1717540500 | 0.2899 | -0.0154 | -5.04 | 0.3 | 0.3 | 0.2836 | 95845 |
| 1717454100 | 0.3053 | 0.0103 | 3.49 | 0.2861 | 0.32 | 0.2812 | 477583 |
| 1717194900 | 0.295 | -0.006 | -1.99 | 0.2949 | 0.2999 | 0.2829999 | 186239 |
| 1717108500 | 0.301 | 0.021001 | 7.50 | 0.28 | 0.3099 | 0.28 | 218589 |
| 1717022100 | 0.279999 | -0.007501 | -2.61 | 0.294 | 0.2998 | 0.2725 | 156508 |
| 1716935700 | 0.2875 | -0.0158 | -5.21 | 0.301 | 0.319 | 0.2813 | 313509 |
| 1716590100 | 0.3033 | -0.0117 | -3.71 | 0.312 | 0.3197 | 0.2902 | 666266 |
| 1716503700 | 0.315 | -0.0379 | -10.74 | 0.35 | 0.3600999 | 0.301 | 813408 |
| 1716417300 | 0.3529 | 0.0237 | 7.20 | 0.34 | 0.3575 | 0.3104 | 1313293 |
| 1716330900 | 0.3292 | 0.0032 | 0.98 | 0.3489 | 0.3499 | 0.3 | 785791 |
| 1716244500 | 0.326 | 0.0311 | 10.55 | 0.3053 | 0.36 | 0.295 | 1978768 |
| 1715985300 | 0.2949 | 0.010101 | 3.55 | 0.3197999 | 0.325 | 0.2715 | 2270526 |
| 1715898900 | 0.284799 | 0.010805 | 3.94 | 0.27 | 0.2924 | 0.262 | 327385 |
| 1715812500 | 0.273994 | 0.006994 | 2.62 | 0.268 | 0.2846 | 0.2555 | 98190 |
| 1715726100 | 0.267 | -0.012899 | -4.61 | 0.2746 | 0.2798 | 0.261 | 67507 |
| 1715639700 | 0.279899 | 0.016699 | 6.34 | 0.2653 | 0.29 | 0.2505 | 189875 |
| 1715380500 | 0.2632 | -0.0111 | -4.05 | 0.262 | 0.2799 | 0.2602 | 53063 |
| 1715294100 | 0.2743 | -0.003 | -1.08 | 0.2839 | 0.283999 | 0.2602 | 73741 |
| 1715207700 | 0.2773 | 0.0094 | 3.51 | 0.2774 | 0.2782 | 0.2606 | 40421 |
| 1715121300 | 0.2679 | 0.0121 | 4.73 | 0.2688999 | 0.2782 | 0.2501 | 226048 |
| 1715034900 | 0.2558 | 0.0138 | 5.70 | 0.2512 | 0.265 | 0.242 | 108699 |
| 1714775700 | 0.242 | -0.0219 | -8.30 | 0.25 | 0.2718 | 0.241 | 142666 |
| 1714689300 | 0.2639 | 0.00198 | 0.76 | 0.255 | 0.275 | 0.251 | 158988 |
| 1714602900 | 0.26192 | 0.00182 | 0.70 | 0.2644 | 0.2779 | 0.252 | 367106 |
| 1714516500 | 0.2601 | 0.0251 | 10.68 | 0.241 | 0.2751 | 0.23 | 635000 |
| 1714430100 | 0.235 | 0.005 | 2.17 | 0.23 | 0.2599 | 0.23 | 204139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
