기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
InMed Pharmaceuticals Inc | INM | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.255 | 0.251 | 0.275 | 0.2639 | 0.26192 |
INM Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.263 | 0.2779 | 0.227503 | 0.2497548 | 461,124 | -0.013 | -4.94% |
1개월 | 0.365 | 0.4555 | 0.227503 | 0.315847 | 825,737 | -0.115 | -31.51% |
3개월 | 0.3118 | 0.4718 | 0.227503 | 0.3349086 | 417,639 | -0.0618 | -19.82% |
6개월 | 0.4804 | 0.519001 | 0.227503 | 0.3561598 | 302,467 | -0.2304 | -47.96% |
1년 | 1.15 | 2.08 | 0.227503 | 0.82892 | 605,848 | -0.90 | -78.26% |
3년 | 3.75 | 19.50 | 0.227503 | 2.83 | 759,879 | -3.50 | -93.33% |
5년 | 3.70 | 19.50 | 0.227503 | 2.88 | 683,007 | -3.45 | -93.24% |
INM 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.2639 | 0.00198 | 0.76% | 0.255 | 0.275 | 0.251 | 158,988 |
02 5월(5) 2024 | 0.26192 | 0.00182 | 0.70% | 0.2644 | 0.2779 | 0.252 | 367,106 |
01 5월(5) 2024 | 0.2601 | 0.0251 | 10.68% | 0.241 | 0.2751 | 0.23 | 635,000 |
30 4월(4) 2024 | 0.235 | 0.005 | 2.17% | 0.23 | 0.2599 | 0.23 | 204,139 |
27 4월(4) 2024 | 0.23 | -0.022 | -8.73% | 0.245 | 0.25 | 0.227503 | 476,880 |
26 4월(4) 2024 | 0.252 | -0.051 | -16.83% | 0.263 | 0.265501 | 0.25 | 622,494 |
25 4월(4) 2024 | 0.303 | 0.03 | 10.99% | 0.289 | 0.337 | 0.27 | 3,488,151 |
24 4월(4) 2024 | 0.273 | -0.0069 | -2.47% | 0.2794 | 0.2899 | 0.269 | 93,223 |
23 4월(4) 2024 | 0.2799 | -0.01015 | -3.50% | 0.29 | 0.29 | 0.265 | 201,075 |
20 4월(4) 2024 | 0.29005 | -0.01095 | -3.64% | 0.291 | 0.30 | 0.27 | 59,055 |
19 4월(4) 2024 | 0.301 | 0.001 | 0.33% | 0.31 | 0.31 | 0.2849 | 131,016 |
18 4월(4) 2024 | 0.30 | -0.00545 | -1.78% | 0.32 | 0.32 | 0.262 | 260,209 |
17 4월(4) 2024 | 0.305449 | -0.01325 | -4.16% | 0.33 | 0.3368 | 0.285 | 806,797 |
16 4월(4) 2024 | 0.3187 | -0.0108 | -3.28% | 0.334 | 0.334 | 0.31 | 103,193 |
13 4월(4) 2024 | 0.3295 | -0.0055 | -1.64% | 0.335 | 0.335 | 0.3242 | 67,433 |
12 4월(4) 2024 | 0.335 | -0.035 | -9.46% | 0.36 | 0.39 | 0.325 | 1,030,816 |
11 4월(4) 2024 | 0.37 | 0.03011 | 8.86% | 0.338 | 0.376 | 0.3149 | 677,516 |
10 4월(4) 2024 | 0.33989 | 0.00589 | 1.76% | 0.3249 | 0.3443 | 0.32 | 230,557 |
09 4월(4) 2024 | 0.334 | 0.012 | 3.73% | 0.3149 | 0.3392 | 0.3108 | 137,302 |
06 4월(4) 2024 | 0.322 | -0.0179 | -5.27% | 0.3285 | 0.3398 | 0.3108 | 435,641 |
05 4월(4) 2024 | 0.3399 | -0.0101 | -2.89% | 0.365 | 0.4555 | 0.3305 | 6,487,143 |
04 4월(4) 2024 | 0.35 | -0.0189 | -5.12% | 0.359 | 0.375 | 0.341 | 103,305 |