InMed Pharmaceuticals Inc. INM
NASDAQ · United States · Health Technology
$1.35-0.01 (-0.74%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |