Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

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

Inmed Pharmaceuticals Inc (NQ: INM )

0.2730 -0.0069 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.2794 0.2899 0.2690 0.2730 93,223 -0.01(-2.47%)
Apr 22, 2024 0.2900 0.2900 0.2650 0.2799 201,075 -0.01(-3.52%)
Apr 19, 2024 0.2910 0.3000 0.2700 0.2901 60,355 -0.01(-3.62%)
Apr 18, 2024 0.3100 0.3100 0.2849 0.3010 131,016 +0.00(+0.33%)
Apr 17, 2024 0.3200 0.3200 0.2620 0.3000 260,209 -0.01(-1.77%)
Apr 16, 2024 0.3300 0.3368 0.2850 0.3054 806,885 -0.01(-4.17%)
Apr 15, 2024 0.3300 0.3340 0.3100 0.3187 103,193 -0.01(-3.28%)
Apr 12, 2024 0.3350 0.3350 0.3242 0.3295 67,463 -0.01(-1.64%)
Apr 11, 2024 0.3600 0.3900 0.3250 0.3350 1,031,716 -0.03(-9.46%)
Apr 10, 2024 0.3400 0.3760 0.3149 0.3700 677,521 +0.03(+8.86%)
Apr 09, 2024 0.3249 0.3443 0.3200 0.3399 230,557 +0.01(+1.77%)
Apr 08, 2024 0.3100 0.3392 0.3108 0.3340 137,302 +0.01(+3.73%)
Apr 05, 2024 0.3285 0.3398 0.3108 0.3220 438,331 -0.02(-5.27%)
Apr 04, 2024 0.3650 0.4555 0.3305 0.3399 6,490,127 -0.01(-2.89%)
Apr 03, 2024 0.3590 0.3750 0.3410 0.3500 103,307 -0.02(-5.12%)
Apr 02, 2024 0.3691 0.3691 0.3320 0.3689 16,746 -0.00(-0.05%)
Apr 01, 2024 0.3500 0.3700 0.3350 0.3691 45,427 +0.01(+1.40%)
Mar 28, 2024 0.3501 0.3787 0.3405 0.3640 59,856 +0.02(+4.96%)
Mar 27, 2024 0.3500 0.3570 0.3320 0.3468 62,624 +0.00(+0.49%)
Mar 26, 2024 0.3600 0.3649 0.3400 0.3451 76,004 -0.01(-4.14%)
Mar 25, 2024 0.3600 0.3790 0.3502 0.3600 60,538 -0.02(-5.21%)
Mar 22, 2024 0.3600 0.3849 0.3501 0.3798 64,220 +0.01(+3.12%)
Mar 21, 2024 0.3630 0.3800 0.3501 0.3683 34,341 +0.00(+1.29%)
Mar 20, 2024 0.3501 0.3751 0.3501 0.3636 100,768 +0.01(+3.86%)
Mar 19, 2024 0.3640 0.3640 0.3501 0.3501 23,237 -0.01(-1.41%)
Mar 18, 2024 0.3650 0.3699 0.3443 0.3551 73,022 -0.00(-1.36%)
Mar 15, 2024 0.3571 0.3700 0.3450 0.3600 82,027 +0.01(+1.41%)
Mar 14, 2024 0.3550 0.3669 0.3435 0.3550 46,873 -0.00(-0.48%)
Mar 13, 2024 0.3400 0.3609 0.3400 0.3567 60,833 +0.02(+4.91%)
Mar 12, 2024 0.3400 0.4419 0.3350 0.3400 496,506 +0.00(+1.19%)
Mar 11, 2024 0.3395 0.3586 0.3308 0.3360 146,979 -0.01(-4.00%)
Mar 08, 2024 0.3640 0.3640 0.3285 0.3500 419,212 -0.03(-7.65%)
Mar 07, 2024 0.3630 0.4718 0.3409 0.3790 2,204,971 +0.02(+5.25%)
Mar 06, 2024 0.3800 0.3850 0.3502 0.3601 15,021 -0.00(-0.80%)
Mar 05, 2024 0.3800 0.3855 0.3513 0.3630 57,198 -0.03(-6.44%)
Mar 04, 2024 0.4200 0.4400 0.3400 0.3880 397,038 -0.02(-5.13%)
Mar 01, 2024 0.4150 0.4150 0.3810 0.4090 104,535 -0.01(-1.45%)
Feb 29, 2024 0.4200 0.4300 0.4000 0.4150 92,706 -0.01(-1.19%)
Feb 28, 2024 0.4200 0.4251 0.4100 0.4200 66,768 -0.02(-4.55%)
Feb 27, 2024 0.4200 0.4469 0.4100 0.4400 228,522 +0.01(+2.37%)
Feb 26, 2024 0.4300 0.4311 0.3900 0.4298 253,918 +0.02(+5.68%)
Feb 23, 2024 0.4050 0.4168 0.3810 0.4067 271,153 +0.00(+0.57%)
Feb 22, 2024 0.4058 0.4058 0.3701 0.4044 342,511 +0.00(+0.22%)
Feb 21, 2024 0.3709 0.4087 0.3540 0.4035 380,600 +0.03(+7.31%)
Feb 20, 2024 0.3311 0.3760 0.3311 0.3760 200,938 +0.03(+9.62%)
Feb 16, 2024 0.3300 0.3430 0.3200 0.3430 111,149 -0.00(-1.15%)
Feb 15, 2024 0.3384 0.3489 0.3200 0.3470 110,026 -0.00(-0.54%)
Feb 14, 2024 0.3911 0.3950 0.3300 0.3489 207,354 -0.01(-1.94%)
Feb 13, 2024 0.3500 0.3563 0.3300 0.3558 526,441 +0.01(+2.57%)
Feb 12, 2024 0.3400 0.3469 0.3201 0.3469 30,996 +0.01(+2.79%)
Feb 09, 2024 0.3400 0.3494 0.3200 0.3375 27,791 +0.01(+3.31%)
Feb 08, 2024 0.3264 0.3329 0.3100 0.3267 51,552 +0.01(+2.16%)
Feb 07, 2024 0.3300 0.3349 0.3118 0.3198 71,465 -0.01(-2.32%)
Feb 06, 2024 0.3198 0.3319 0.3118 0.3274 27,491 +0.01(+2.31%)
Feb 05, 2024 0.3600 0.3600 0.3200 0.3200 83,743 -0.04(-11.55%)
Feb 02, 2024 0.3537 0.3630 0.3400 0.3618 41,203 -0.00(-0.33%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.