Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inmed Pharmaceuticals Inc (NQ: INM )

0.2949 +0.0101 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.3198 0.3250 0.2715 0.2949 2,276,441 +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%)
May 01, 2024 0.2550 0.2779 0.2520 0.2619 367,106 +0.00(+0.69%)
Apr 30, 2024 0.2410 0.2751 0.2300 0.2601 635,000 +0.03(+10.68%)
Apr 29, 2024 0.2300 0.2599 0.2300 0.2350 204,139 +0.00(+2.17%)
Apr 26, 2024 0.2450 0.2500 0.2275 0.2300 478,442 -0.02(-8.73%)
Apr 25, 2024 0.2630 0.2655 0.2500 0.2520 623,384 -0.05(-16.83%)
Apr 24, 2024 0.2890 0.3370 0.2700 0.3030 3,531,408 +0.03(+10.99%)
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%)
Feb 01, 2024 0.3400 0.3709 0.3320 0.3630 51,922 +0.00(+0.86%)
Jan 31, 2024 0.3561 0.3709 0.3311 0.3599 140,136 +0.00(+0.90%)
Jan 30, 2024 0.3600 0.3600 0.3399 0.3567 36,718 -0.01(-2.27%)
Jan 29, 2024 0.3700 0.3699 0.3500 0.3650 67,941 +0.00(+0.14%)
Jan 26, 2024 0.3500 0.3849 0.3499 0.3645 37,872 +0.00(+0.89%)
Jan 25, 2024 0.3600 0.3769 0.3400 0.3613 129,614 -0.02(-4.42%)
Jan 24, 2024 0.3800 0.4000 0.3501 0.3780 73,344 +0.03(+7.97%)
Jan 23, 2024 0.3467 0.3599 0.3467 0.3501 82,224 +0.00(+0.03%)
Jan 22, 2024 0.3800 0.3800 0.3311 0.3500 45,543 -0.01(-2.37%)
Jan 19, 2024 0.3800 0.3800 0.3500 0.3585 24,652 +0.00(+0.99%)
Jan 18, 2024 0.3874 0.3874 0.3500 0.3550 43,203 -0.01(-1.39%)
Jan 17, 2024 0.3500 0.3739 0.3500 0.3600 82,581 -0.01(-3.87%)
Jan 16, 2024 0.3800 0.3845 0.3600 0.3745 56,432 -0.01(-2.09%)
Jan 12, 2024 0.3800 0.3900 0.3633 0.3825 99,678 +0.03(+8.57%)
Jan 11, 2024 0.4023 0.4249 0.3100 0.3523 105,801 -0.06(-13.86%)
Jan 10, 2024 0.4095 0.4400 0.3840 0.4090 443,823 +0.02(+4.87%)
Jan 09, 2024 0.3957 0.3957 0.3784 0.3900 49,824 -0.01(-1.44%)
Jan 08, 2024 0.3700 0.3990 0.3700 0.3957 55,351 +0.03(+6.95%)
Jan 05, 2024 0.3660 0.3966 0.3600 0.3700 139,547 -0.01(-1.60%)
Jan 04, 2024 0.4000 0.4151 0.3750 0.3760 108,762 -0.03(-6.95%)
Jan 03, 2024 0.4200 0.4200 0.3835 0.4041 135,573 +0.01(+3.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.