Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Inmed Pharmaceuticals Inc (NQ: INM )

0.2580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.2675 0.3010 0.2550 0.2580 9,627,377 -0.01(-3.55%)
Jul 22, 2024 0.2568 0.2691 0.2560 0.2675 324,928 +0.00(+1.06%)
Jul 19, 2024 0.2633 0.2677 0.2505 0.2647 267,328 -0.00(-1.67%)
Jul 18, 2024 0.2800 0.2830 0.2600 0.2692 631,325 -0.00(-0.30%)
Jul 17, 2024 0.2700 0.2861 0.2565 0.2700 1,133,013 +0.00(+1.12%)
Jul 16, 2024 0.2666 0.2758 0.2578 0.2670 363,756 +0.00(+0.11%)
Jul 15, 2024 0.2571 0.2700 0.2559 0.2667 113,941 +0.00(+0.64%)
Jul 12, 2024 0.2750 0.2798 0.2527 0.2650 573,728 -0.01(-4.33%)
Jul 11, 2024 0.2629 0.2850 0.2506 0.2770 2,105,443 +0.01(+5.32%)
Jul 10, 2024 0.2410 0.2699 0.2400 0.2630 320,556 +0.02(+7.35%)
Jul 09, 2024 0.2460 0.2593 0.2400 0.2450 138,143 -0.01(-5.51%)
Jul 08, 2024 0.2520 0.2628 0.2510 0.2593 94,265 -0.00(-1.41%)
Jul 05, 2024 0.2523 0.2699 0.2455 0.2630 203,703 +0.01(+3.75%)
Jul 03, 2024 0.2477 0.2628 0.2456 0.2535 321,725 +0.01(+2.30%)
Jul 02, 2024 0.2515 0.2515 0.2450 0.2478 185,529 -0.00(-1.51%)
Jul 01, 2024 0.2654 0.2700 0.2412 0.2516 208,515 -0.01(-5.24%)
Jun 28, 2024 0.2740 0.2799 0.2550 0.2655 286,481 +0.00(+0.19%)
Jun 27, 2024 0.2551 0.2749 0.2474 0.2650 473,136 +0.00(+0.76%)
Jun 26, 2024 0.2532 0.2950 0.2431 0.2630 1,527,250 +0.00(+0.77%)
Jun 25, 2024 0.2700 0.2792 0.2601 0.2610 481,786 -0.02(-6.35%)
Jun 24, 2024 0.2500 0.2888 0.2414 0.2787 1,224,924 +0.02(+9.72%)
Jun 21, 2024 0.2320 0.2779 0.2201 0.2540 2,735,313 +0.02(+6.72%)
Jun 20, 2024 0.2409 0.2697 0.2300 0.2380 1,596,237 -0.04(-13.74%)
Jun 18, 2024 0.2225 0.3070 0.2225 0.2759 7,504,100 +0.06(+25.81%)
Jun 17, 2024 0.2240 0.2287 0.2122 0.2193 292,580 -0.01(-3.26%)
Jun 14, 2024 0.2370 0.2480 0.2226 0.2267 344,659 -0.01(-4.55%)
Jun 13, 2024 0.2294 0.2400 0.2211 0.2375 247,454 -0.00(-0.92%)
Jun 12, 2024 0.2560 0.2560 0.2230 0.2397 249,659 +0.00(+0.29%)
Jun 11, 2024 0.2400 0.2500 0.2300 0.2390 232,763 -0.01(-3.28%)
Jun 10, 2024 0.2283 0.2600 0.2210 0.2471 440,250 +0.01(+4.97%)
Jun 07, 2024 0.2545 0.2545 0.2151 0.2354 641,143 -0.02(-7.29%)
Jun 06, 2024 0.2700 0.2789 0.2425 0.2539 1,685,208 -0.05(-15.51%)
Jun 05, 2024 0.2899 0.3175 0.2863 0.3005 7,401,886 +0.01(+3.66%)
Jun 04, 2024 0.3000 0.3000 0.2836 0.2899 96,846 -0.02(-5.04%)
Jun 03, 2024 0.2861 0.3200 0.2812 0.3053 477,685 +0.01(+3.49%)
May 31, 2024 0.2949 0.2999 0.2830 0.2950 186,409 -0.01(-1.99%)
May 30, 2024 0.2800 0.3099 0.2800 0.3010 218,589 +0.02(+7.50%)
May 29, 2024 0.2940 0.2998 0.2725 0.2800 156,514 -0.01(-2.61%)
May 28, 2024 0.3010 0.3190 0.2813 0.2875 369,151 -0.02(-5.21%)
May 24, 2024 0.3120 0.3197 0.2902 0.3033 666,286 -0.01(-3.71%)
May 23, 2024 0.3500 0.3601 0.3010 0.3150 827,878 -0.04(-10.74%)
May 22, 2024 0.3400 0.3575 0.3104 0.3529 1,316,164 +0.02(+7.20%)
May 21, 2024 0.3489 0.3499 0.3000 0.3292 785,841 +0.00(+0.98%)
May 20, 2024 0.3100 0.3600 0.2950 0.3260 1,984,961 +0.03(+10.55%)
May 17, 2024 0.3198 0.3250 0.2715 0.2949 2,296,661 +0.01(+3.55%)
May 16, 2024 0.2700 0.2924 0.2620 0.2848 327,385 +0.01(+3.94%)
May 15, 2024 0.2700 0.2846 0.2555 0.2740 98,190 +0.01(+2.62%)
May 14, 2024 0.2746 0.2798 0.2610 0.2670 67,507 -0.01(-4.61%)
May 13, 2024 0.2653 0.2900 0.2505 0.2799 195,025 +0.02(+6.34%)
May 10, 2024 0.2602 0.2799 0.2602 0.2632 53,194 -0.01(-4.05%)
May 09, 2024 0.2800 0.2840 0.2602 0.2743 73,850 -0.00(-1.08%)
May 08, 2024 0.2774 0.2782 0.2606 0.2773 40,421 +0.01(+3.51%)
May 07, 2024 0.2689 0.2782 0.2501 0.2679 226,048 +0.01(+4.73%)
May 06, 2024 0.2512 0.2650 0.2420 0.2558 108,699 +0.01(+5.70%)
May 03, 2024 0.2500 0.2718 0.2410 0.2420 142,666 -0.02(-8.30%)
May 02, 2024 0.2600 0.2750 0.2510 0.2639 159,103 +0.00(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.