INM

InMed Pharmaceuticals Historical Data

INM Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 6.71 1.60 31.31% 5.04 8.30 4.95 6,977,155
Sep 26 2022 5.11 -0.46 -8.26% 5.30 5.4892 5.00 106,214
Sep 23 2022 5.57 -1.35 -19.51% 6.49 6.8099 5.12 245,480
Sep 22 2022 6.92 -0.18 -2.54% 7.00 8.25 6.72 415,309
Sep 21 2022 7.10 -0.35 -4.7% 7.26 7.39 6.90 130,214
Sep 20 2022 7.45 -0.35 -4.49% 7.73 8.88 7.45 1,122,460
Sep 19 2022 7.80 -0.69 -8.13% 8.29 8.29 7.63 237,799
Sep 16 2022 8.49 -1.12 -11.65% 9.01 9.3288 8.3201 214,700
Sep 15 2022 9.61 -1.39 -12.64% 10.77 10.86 9.32 464,392
Sep 14 2022 11.00 -1.07 -8.86% 11.44 12.00 9.17 692,793
Sep 13 2022 12.07 -6.71 -35.73% 15.07 16.35 11.4371 2,112,696
Sep 12 2022 18.78 7.76 70.42% 15.05 19.50 13.78 31,899,023
Sep 09 2022 11.02 2.15 24.24% 10.84 13.25 9.09 3,056,790
Sep 08 2022 8.87 0.07 0.8% 9.35 11.16 7.62 660,648
Sep 07 2022 8.80 8.45 2,400.0% 11.40 12.30 7.52 1,029,841
Sep 06 2022 0.352 0.0317 9.9% 0.38 0.43 0.3274 7,762,157
Sep 05 2022 0.3203 0.00 +0.00% 0.30 0.35 0.2902 0
Sep 02 2022 0.3203 0.0143 4.67% 0.30 0.35 0.2902 3,900,434
Sep 01 2022 0.306 0.068 28.57% 0.2329 0.322 0.2329 1,479,701
Aug 31 2022 0.238 -0.0194 -7.54% 0.2574 0.2694 0.238 247,707
Aug 30 2022 0.2574 0.0174 7.25% 0.252 0.2693 0.2461 302,763
Aug 29 2022 0.24 -0.0201 -7.73% 0.2584 0.2783 0.24 426,166
Aug 26 2022 0.2601 0.01 4.0% 0.27 0.2783 0.25 810,881
Aug 25 2022 0.2501 -0.0298 -10.65% 0.27 0.3097 0.2497 2,349,168
Aug 24 2022 0.2799 -0.0745 -21.02% 0.30 0.3001 0.25 835,574
Aug 23 2022 0.3544 -0.0144 -3.9% 0.3651 0.3656 0.3403 201,290
Aug 22 2022 0.3688 -0.0053 -1.42% 0.37 0.3857 0.355 458,021
Aug 19 2022 0.3741 -0.0208 -5.27% 0.3831 0.3948 0.3705 117,058
Aug 18 2022 0.3949 0.0149 3.92% 0.39 0.44 0.379 496,791
Aug 17 2022 0.38 -0.0001 -0.03% 0.38 0.3997 0.38 83,185
Aug 16 2022 0.380101 -0.0095 -2.44% 0.3934 0.3958 0.38 111,581
Aug 15 2022 0.3896 -0.0016 -0.41% 0.395 0.4201 0.37 225,953
Aug 12 2022 0.3912 -0.0061 -1.54% 0.3973 0.44 0.3801 191,340
Aug 11 2022 0.3973 0.0022 0.56% 0.3999 0.3999 0.38 70,824
Aug 10 2022 0.3951 0.0048 1.23% 0.40 0.4168 0.38 112,673
Aug 09 2022 0.3903 -0.0187 -4.57% 0.4168 0.4168 0.38 36,453
Aug 08 2022 0.409 -0.0042 -1.02% 0.42 0.42 0.39 71,013
Aug 05 2022 0.4132 0.0032 0.78% 0.41 0.42 0.3895 111,369
Aug 04 2022 0.41 0.0104 2.6% 0.42 0.42 0.3801 82,287
Aug 03 2022 0.3996 0.0191 5.02% 0.40 0.4098 0.3805 70,325
Aug 02 2022 0.3805 -0.0145 -3.67% 0.3804 0.399999 0.3735 85,730
Aug 01 2022 0.395 0.005 1.28% 0.40 0.40 0.3611 33,970
Jul 29 2022 0.39 0.0138 3.67% 0.3649 0.3999 0.3601 95,978
Jul 28 2022 0.3762 0.0062 1.68% 0.361 0.3762 0.34 161,156
Jul 27 2022 0.37 0.01 2.78% 0.3736 0.38 0.34 63,987
Jul 26 2022 0.36 -0.04 -10.0% 0.388 0.388 0.35 171,532
Jul 25 2022 0.40 0.019 4.99% 0.409 0.4125 0.37 167,636
Jul 22 2022 0.381 -0.034 -8.19% 0.42 0.42 0.3604 195,025
Jul 21 2022 0.415 0.0151 3.78% 0.3999 0.4296 0.3831 128,644
Jul 20 2022 0.3999 0.0263 7.04% 0.39 0.41 0.371 291,324
Jul 19 2022 0.3736 -0.0114 -2.96% 0.39 0.4096 0.3629 297,725
Jul 18 2022 0.385 0.015 4.05% 0.3501 0.40 0.345 610,788
Jul 15 2022 0.37 -0.0514 -12.2% 0.445 0.445 0.3422 607,757
Jul 14 2022 0.421396 -0.0068 -1.59% 0.4449 0.6479 0.4201 3,703,834
Jul 13 2022 0.4282 -0.0234 -5.18% 0.46 0.4601 0.4266 123,160
Jul 12 2022 0.451601 -0.0034 -0.75% 0.45 0.4645 0.45 22,197
Jul 11 2022 0.455 -0.03 -6.19% 0.4826 0.50 0.45 68,113
Jul 08 2022 0.484999 -0.014 -2.81% 0.5121 0.53 0.47 61,587
Jul 07 2022 0.499 0.009 1.84% 0.4935 0.52 0.4762 34,071
Jul 06 2022 0.49 0.0001 0.02% 0.4848 0.503 0.4771 136,373
Jul 05 2022 0.4899 0.0199 4.23% 0.49 0.55 0.45 69,745
Jul 04 2022 0.47 0.00 +0.00% 0.4627 0.4952 0.46 0
Jul 01 2022 0.47 -0.0004 -0.09% 0.4627 0.4952 0.46 40,535
Jun 30 2022 0.4704 -0.0195 -3.98% 0.485 0.4899 0.455 34,137


Your Recent History
NASDAQ
INM
InMed Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now