InMed Pharmaceuticals Inc. INM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,35-0,01 (-0,74 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,35 | -0,74 % | $1,34 | $1,37 | $1,32 | 100,00K |
| 2026-09-30 | $1,36 | -1,09 % | $1,35 | $1,41 | $1,34 | 60,70K |
| 2026-09-29 | $1,38 | +1,10 % | $1,35 | $1,42 | $1,34 | 60,50K |
| 2026-09-28 | $1,36 | -1,45 % | $1,36 | $1,37 | $1,36 | 17,40K |
| 2026-09-25 | $1,38 | -1,43 % | $1,38 | $1,40 | $1,35 | 100,70K |
| 2026-09-24 | $1,40 | +1,45 % | $1,39 | $1,42 | $1,37 | 39,00K |
| 2026-09-23 | $1,38 | -0,72 % | $1,39 | $1,41 | $1,38 | 49,20K |
| 2026-09-22 | $1,39 | +0,72 % | $1,39 | $1,44 | $1,37 | 38,30K |
| 2026-09-21 | $1,38 | +1,47 % | $1,38 | $1,46 | $1,37 | 120,00K |
| 2026-09-18 | $1,36 | -2,16 % | $1,39 | $1,40 | $1,36 | 10,40K |
| 2026-09-17 | $1,39 | +8,59 % | $1,49 | $1,50 | $1,32 | 317,20K |
| 2026-09-16 | $1,28 | 0,00 % | $1,26 | $1,31 | $1,26 | 54,90K |
| 2026-09-15 | $1,28 | -1,54 % | $1,27 | $1,31 | $1,25 | 79,10K |
| 2026-09-14 | $1,30 | +0,78 % | $1,29 | $1,32 | $1,27 | 58,50K |
| 2026-09-11 | $1,29 | -1,53 % | $1,33 | $1,35 | $1,29 | 28,10K |
| 2026-09-10 | $1,31 | 0,00 % | $1,31 | $1,34 | $1,29 | 20,50K |
| 2026-09-09 | $1,31 | -1,50 % | $1,31 | $1,33 | $1,28 | 52,80K |
| 2026-09-08 | $1,33 | -3,62 % | $1,36 | $1,39 | $1,31 | 63,00K |
| 2026-09-04 | $1,38 | +3,76 % | $1,34 | $1,40 | $1,33 | 7,50K |
| 2026-09-03 | $1,33 | -1,48 % | $1,34 | $1,41 | $1,32 | 45,50K |
| 2026-09-02 | $1,35 | +2,27 % | $1,36 | $1,40 | $1,33 | 19,90K |
| 2026-09-01 | $1,32 | -2,22 % | $1,35 | $1,35 | $1,30 | 96,70K |
| 2026-08-31 | $1,35 | -2,17 % | $1,36 | $1,42 | $1,35 | 90,00K |
| 2026-08-28 | $1,38 | -3,50 % | $1,42 | $1,43 | $1,38 | 111,90K |
| 2026-08-27 | $1,43 | 0,00 % | $1,42 | $1,45 | $1,40 | 29,80K |
| 2026-08-26 | $1,43 | -0,69 % | $1,48 | $1,48 | $1,36 | 60,90K |
| 2026-08-25 | $1,44 | +0,70 % | $1,44 | $1,47 | $1,38 | 118,50K |
| 2026-08-24 | $1,43 | -2,05 % | $1,48 | $1,61 | $1,41 | 164,40K |
| 2026-08-21 | $1,46 | -7,59 % | $1,58 | $1,62 | $1,45 | 71,60K |
| 2026-08-20 | $1,58 | -0,63 % | $1,57 | $1,65 | $1,54 | 63,80K |
| 2026-08-19 | $1,59 | +10,42 % | $1,46 | $1,63 | $1,45 | 86,10K |
| 2026-08-18 | $1,44 | -1,37 % | $1,49 | $1,64 | $1,44 | 269,10K |
| 2026-08-17 | $1,46 | -0,68 % | $1,47 | $1,54 | $1,43 | 73,90K |
| 2026-08-14 | $1,47 | +2,80 % | $1,45 | $1,50 | $1,44 | 40,70K |
| 2026-08-13 | $1,43 | -0,69 % | $1,45 | $1,46 | $1,41 | 23,70K |
| 2026-08-12 | $1,44 | -1,37 % | $1,45 | $1,48 | $1,41 | 38,60K |
| 2026-08-11 | $1,46 | +3,55 % | $1,43 | $1,47 | $1,40 | 56,30K |
| 2026-08-10 | $1,41 | -4,08 % | $1,35 | $1,50 | $1,35 | 130,80K |
| 2026-08-07 | $1,47 | +2,80 % | $1,43 | $1,49 | $1,42 | 54,20K |
| 2026-08-06 | $1,43 | +2,14 % | $1,42 | $1,46 | $1,40 | 43,30K |
| 2026-08-05 | $1,40 | -6,04 % | $1,48 | $1,50 | $1,40 | 118,40K |
| 2026-08-04 | $1,49 | +2,05 % | $1,47 | $1,52 | $1,47 | 71,30K |
| 2026-08-03 | $1,46 | -0,68 % | $1,47 | $1,50 | $1,42 | 63,10K |
| 2026-07-31 | $1,47 | -2,00 % | $1,55 | $1,56 | $1,44 | 258,50K |
| 2026-07-30 | $1,50 | -10,18 % | $1,67 | $1,73 | $1,48 | 256,10K |
| 2026-07-29 | $1,67 | 0,00 % | $1,66 | $1,70 | $1,62 | 217,40K |
| 2026-07-28 | $1,67 | +1,83 % | $1,62 | $1,73 | $1,61 | 140,50K |
| 2026-07-27 | $1,64 | -4,09 % | $1,66 | $1,80 | $1,60 | 335,80K |
| 2026-07-24 | $1,71 | -7,57 % | $1,88 | $1,90 | $1,69 | 332,30K |
| 2026-07-23 | $1,85 | +11,45 % | $1,65 | $1,95 | $1,60 | 1,32M |
| 2026-07-22 | $1,66 | +7,79 % | $2,15 | $2,33 | $1,49 | 52,10M |
| 2026-07-21 | $1,54 | +1,32 % | $1,53 | $1,54 | $1,50 | 10,30K |
| 2026-07-20 | $1,52 | 0,00 % | $1,56 | $1,56 | $1,49 | 34,40K |
| 2026-07-17 | $1,52 | -4,40 % | $1,59 | $1,59 | $1,52 | 12,60K |
| 2026-07-16 | $1,59 | 0,00 % | $1,58 | $1,59 | $1,55 | 11,70K |
| 2026-07-15 | $1,59 | +1,92 % | $1,55 | $1,59 | $1,55 | 70,20K |
| 2026-07-14 | $1,56 | -0,64 % | $1,57 | $1,61 | $1,55 | 50,10K |
| 2026-07-13 | $1,57 | -4,27 % | $1,64 | $1,64 | $1,57 | 6,10K |
| 2026-07-10 | $1,64 | -1,20 % | $1,65 | $1,67 | $1,61 | 19,00K |
| 2026-07-09 | $1,66 | +0,61 % | $1,61 | $1,66 | $1,60 | 12,90K |
| 2026-07-08 | $1,65 | -1,20 % | $1,63 | $1,67 | $1,60 | 25,40K |
| 2026-07-07 | $1,67 | +3,73 % | $1,58 | $1,70 | $1,58 | 81,20K |
| 2026-07-06 | $1,61 | +3,21 % | $1,56 | $1,69 | $1,56 | 104,30K |
| 2026-07-02 | $1,56 | -1,89 % | $1,58 | $1,60 | $1,55 | 33,10K |
| 2026-07-01 | $1,59 | +2,58 % | $1,55 | $1,59 | $1,51 | 57,80K |
| 2026-06-30 | $1,55 | -1,27 % | $1,53 | $1,59 | $1,52 | 43,60K |
| 2026-06-29 | $1,57 | +1,95 % | $1,52 | $1,60 | $1,48 | 42,70K |
| 2026-06-26 | $1,54 | +1,99 % | $1,58 | $1,59 | $1,49 | 71,30K |
| 2026-06-25 | $1,51 | -2,58 % | $1,53 | $1,57 | $1,50 | 13,60K |
| 2026-06-24 | $1,55 | +3,33 % | $1,51 | $1,58 | $1,50 | 47,70K |
| 2026-06-23 | $1,50 | 0,00 % | $1,49 | $1,51 | $1,49 | 7,30K |
| 2026-06-22 | $1,50 | +0,67 % | $1,45 | $1,55 | $1,45 | 34,30K |
| 2026-06-18 | $1,49 | 0,00 % | $1,49 | $1,59 | $1,49 | 26,20K |
| 2026-06-17 | $1,49 | +0,68 % | $1,47 | $1,57 | $1,47 | 18,70K |
| 2026-06-16 | $1,48 | -1,99 % | $1,50 | $1,50 | $1,47 | 27,30K |
| 2026-06-15 | $1,51 | 0,00 % | $1,54 | $1,55 | $1,49 | 36,10K |
| 2026-06-12 | $1,51 | -4,43 % | $1,58 | $1,58 | $1,50 | 39,50K |
| 2026-06-11 | $1,58 | +4,64 % | $1,56 | $1,60 | $1,50 | 30,70K |
| 2026-06-10 | $1,51 | -1,31 % | $1,49 | $1,51 | $1,45 | 42,00K |
| 2026-06-09 | $1,53 | -0,65 % | $1,53 | $1,55 | $1,48 | 67,80K |
| 2026-06-08 | $1,54 | -2,53 % | $1,54 | $1,58 | $1,48 | 147,40K |
| 2026-06-05 | $1,58 | +1,28 % | $1,53 | $1,58 | $1,53 | 206,50K |
| 2026-06-04 | $1,56 | -1,89 % | $1,58 | $1,66 | $1,55 | 92,80K |
| 2026-06-03 | $1,59 | +4,61 % | $1,50 | $1,60 | $1,50 | 89,50K |
| 2026-06-02 | $1,52 | -2,56 % | $1,55 | $1,56 | $1,49 | 156,90K |
| 2026-06-01 | $1,56 | -0,64 % | $1,55 | $1,63 | $1,49 | 198,70K |
| 2026-05-29 | $1,57 | -6,55 % | $1,65 | $1,65 | $1,55 | 200,30K |
| 2026-05-28 | $1,68 | +1,20 % | $1,64 | $1,68 | $1,58 | 93,20K |
| 2026-05-27 | $1,66 | -3,49 % | $1,66 | $1,75 | $1,60 | 279,70K |
| 2026-05-26 | $1,72 | 0,00 % | $1,65 | $1,78 | $1,65 | 345,10K |