Inmed Pharmaceuticals Inc (OP: IMLFF )

3.560 USD -0.030 (-0.84%)
Official Closing Price Updated: 3:49 PM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2020 3.548 3.598 3.455 3.560 3,249 -0.03(-0.84%)
Sep 23, 2020 3.590 3.590 3.551 3.590 954 -0.01(-0.18%)
Sep 22, 2020 3.600 3.615 3.570 3.596 4,552 +0.04(+1.03%)
Sep 21, 2020 3.675 3.700 3.560 3.560 4,214 -0.12(-3.20%)
Sep 18, 2020 3.758 3.758 3.678 3.678 3,100 -0.04(-1.14%)
Sep 17, 2020 3.800 3.800 3.696 3.720 4,922 +0.03(+0.81%)
Sep 16, 2020 3.700 3.780 3.656 3.690 2,576 -0.09(-2.38%)
Sep 15, 2020 3.500 3.899 3.500 3.780 4,150 +0.16(+4.42%)
Sep 14, 2020 3.680 3.830 3.614 3.620 6,431 -0.07(-2.02%)
Sep 11, 2020 3.870 3.870 3.685 3.695 7,800 -0.16(-4.27%)
Sep 10, 2020 3.900 3.900 3.805 3.859 3,715 +0.06(+1.46%)
Sep 09, 2020 3.530 3.860 3.530 3.804 4,454 -0.03(-0.67%)
Sep 08, 2020 4.000 4.000 3.720 3.829 11,524 -0.29(-6.94%)
Sep 04, 2020 4.140 4.140 3.980 4.115 12,600 -0.02(-0.60%)
Sep 03, 2020 4.102 4.198 4.102 4.140 3,631 +0.00(+0.04%)
Sep 02, 2020 3.989 4.390 3.980 4.138 9,441 -0.04(-1.00%)
Sep 01, 2020 3.960 4.180 3.780 4.180 13,774 -0.03(-0.71%)
Aug 31, 2020 4.310 4.340 4.210 4.210 7,523 -0.19(-4.27%)
Aug 28, 2020 4.620 4.628 4.375 4.398 8,400 -0.07(-1.47%)
Aug 27, 2020 4.350 4.525 4.240 4.464 6,232 -0.08(-1.70%)
Aug 26, 2020 4.504 4.625 4.504 4.541 5,756 -0.07(-1.50%)
Aug 25, 2020 4.546 4.695 4.546 4.610 5,771 +0.11(+2.44%)
Aug 24, 2020 4.698 4.710 4.500 4.500 6,059 -0.10(-2.11%)
Aug 21, 2020 4.620 4.696 4.584 4.597 5,100 -0.03(-0.71%)
Aug 20, 2020 3.790 4.720 3.780 4.630 11,209 -0.16(-3.34%)
Aug 19, 2020 4.856 4.882 4.750 4.790 3,495 -0.10(-2.14%)
Aug 18, 2020 5.000 5.000 4.784 4.895 9,684 -0.11(-2.10%)
Aug 17, 2020 5.190 5.220 5.000 5.000 14,139 -0.31(-5.92%)
Aug 14, 2020 5.325 5.690 5.203 5.314 8,800 +0.16(+3.01%)
Aug 13, 2020 4.950 5.159 4.930 5.159 13,711 +0.30(+6.16%)
Aug 12, 2020 5.090 5.090 4.860 4.860 8,734 -0.23(-4.44%)
Aug 11, 2020 5.000 5.086 5.000 5.086 4,583 -0.12(-2.21%)
Aug 10, 2020 4.720 5.250 4.720 5.201 4,700 -0.06(-1.12%)
Aug 07, 2020 5.750 5.812 5.260 5.260 9,300 -0.44(-7.72%)
Aug 06, 2020 5.305 5.780 5.300 5.700 13,656 +0.42(+8.06%)
Aug 05, 2020 4.680 5.370 4.529 5.275 19,445 +0.50(+10.36%)
Aug 04, 2020 4.000 4.780 4.000 4.780 18,183 +0.58(+13.81%)
Aug 03, 2020 3.830 4.310 3.830 4.200 32,546 +0.29(+7.42%)
Jul 31, 2020 3.994 4.037 3.530 3.910 11,500 +0.07(+1.82%)
Jul 30, 2020 3.798 3.900 3.750 3.840 14,137 -0.20(-4.87%)
Jul 29, 2020 4.190 4.190 3.950 4.036 14,053 -0.10(-2.50%)
Jul 28, 2020 4.125 4.190 4.050 4.140 11,072 -0.01(-0.24%)
Jul 27, 2020 4.245 4.280 3.400 4.150 29,822 -0.14(-3.34%)
Jul 24, 2020 4.398 4.440 4.250 4.293 18,300 -0.17(-3.87%)
Jul 23, 2020 4.630 4.630 4.260 4.466 28,894 -0.24(-5.17%)
Jul 22, 2020 5.180 5.180 4.539 4.710 30,043 -0.33(-6.55%)
Jul 21, 2020 4.975 5.120 4.975 5.040 11,604 -0.11(-2.14%)
Jul 20, 2020 4.890 5.210 4.890 5.150 5,814 -0.03(-0.68%)
Jul 17, 2020 5.205 5.330 5.170 5.185 14,200 -0.16(-2.90%)
Jul 16, 2020 5.500 5.580 5.162 5.340 64,249 -0.16(-2.91%)
Jul 15, 2020 5.070 5.840 5.070 5.500 8,744 -0.14(-2.48%)
Jul 14, 2020 5.712 5.869 5.280 5.640 32,926 -0.10(-1.74%)
Jul 13, 2020 5.300 5.855 5.210 5.740 52,729 +0.61(+11.89%)
Jul 10, 2020 4.860 5.130 4.860 5.130 5,800 +0.27(+5.49%)
Jul 09, 2020 5.100 5.100 4.700 4.863 5,140 -0.24(-4.65%)
Jul 08, 2020 5.008 5.320 5.000 5.100 7,191 +0.25(+5.15%)
Jul 07, 2020 5.000 5.546 4.315 4.850 28,937 -0.75(-13.39%)
Jul 06, 2020 5.510 7.100 5.480 5.600 37,407 +5.41(+2804.56%)
Jul 02, 2020 0.1900 0.2018 0.1700 0.1928 211,200 -0.00(-0.36%)
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.