Hot Features
프리미엄
InMed Pharmaceuticals Inc (INM)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2045 | -6.9795221843 | 2.93 | 2.9882 | 2.53 | 34447 | 2.69801409 | CS |
| 4 | -0.4345 | -13.75 | 3.16 | 3.48 | 2.53 | 51482 | 3.05980493 | CS |
| 12 | -2.4245 | -47.0776699029 | 5.15 | 8.27 | 2.53 | 536400 | 4.89260045 | CS |
| 26 | -2.6465 | -49.2647058824 | 5.372 | 8.27 | 2.53 | 582061 | 5.32493258 | CS |
| 52 | -4.5345 | -62.458677686 | 7.26 | 15.576 | 2.414 | 2223038 | 7.47742237 | CS |
| 156 | -14.3445 | -84.0333919156 | 17.07 | 390 | 2.414 | 1194445 | 31.8826854 | CS |
| 260 | -71.2745 | -96.3168918919 | 74 | 390 | 2.414 | 1042570 | 33.97351374 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 2.73 | -0.03 | -1.09 | 2.71 | 2.8 | 2.6498 | 17816 |
| 1741304100 | 2.7599999 | 0.07 | 2.60 | 2.71 | 2.7999 | 2.56 | 11882 |
| 1741217700 | 2.69 | 0.04 | 1.70 | 2.65 | 2.91 | 2.5301 | 35859 |
| 1741131300 | 2.645 | -0.21 | -7.19 | 2.85 | 2.85 | 2.5299999 | 100480 |
| 1741044900 | 2.85 | -0.09 | -3.06 | 2.89 | 2.9882 | 2.85 | 10365 |
| 1740785700 | 2.94 | 0.01 | 0.34 | 2.93 | 2.9828 | 2.86 | 13647 |
| 1740699300 | 2.93 | 0.04 | 1.38 | 2.9 | 2.99 | 2.8812 | 16976 |
| 1740612900 | 2.89 | 0.06 | 2.12 | 2.7799999 | 3.18 | 2.7401 | 65243 |
| 1740526500 | 2.83 | -0.17 | -5.67 | 2.98 | 3.005 | 2.66 | 73513 |
| 1740440100 | 3 | -0.12 | -3.85 | 3.2 | 3.2 | 2.98 | 53328 |
| 1740180900 | 3.12 | -0.27 | -7.96 | 3.39 | 3.39 | 3.0848 | 36194 |
| 1740094500 | 3.39 | 0.06 | 1.80 | 3.22 | 3.39 | 3.22 | 26862 |
| 1740008100 | 3.33 | 0.16 | 5.05 | 3.17 | 3.48 | 3.13 | 175930 |
| 1739921700 | 3.17 | 0.01 | 0.32 | 3.2 | 3.23 | 3.0299999 | 41689 |
| 1739576100 | 3.16 | 0.06 | 1.94 | 3.08 | 3.2 | 3.05 | 34332 |
| 1739489700 | 3.1 | -0.1 | -3.13 | 3.15 | 3.1999 | 3.07 | 52267 |
| 1739403300 | 3.2 | 0.12 | 3.90 | 3.08 | 3.25 | 3.06 | 160385 |
| 1739316900 | 3.08 | -0.04 | -1.28 | 3.13 | 3.2099 | 3.08 | 18682 |
| 1739230500 | 3.12 | -0.05 | -1.58 | 3.17 | 3.2 | 3.07 | 29426 |
| 1738971300 | 3.17 | 0.04 | 1.28 | 3.16 | 3.289 | 3.15 | 21100 |
| 1738884900 | 3.13 | -0.02 | -0.63 | 3.11 | 3.2109 | 3.0901 | 43270 |
| 1738798500 | 3.15 | 0.02 | 0.64 | 3.16 | 3.5 | 3.13 | 129510 |
| 1738712100 | 3.13 | 0.06 | 1.95 | 2.98 | 3.19 | 2.951 | 43200 |
| 1738625700 | 3.07 | -0.01 | -0.32 | 3.09 | 3.2 | 2.91 | 286920 |
| 1738366500 | 3.08 | -0.19 | -5.81 | 3.3 | 3.3 | 2.86 | 114748 |
| 1738280100 | 3.27 | -0.25 | -7.10 | 3.51 | 3.545 | 3.19 | 46836 |
| 1738193700 | 3.52 | -0.27 | -7.12 | 3.73 | 3.8 | 3.38 | 77463 |
| 1738107300 | 3.79 | -0.18 | -4.53 | 3.97 | 4.055 | 3.65 | 76723 |
| 1738020900 | 3.97 | -0.25 | -5.92 | 4.215 | 4.2173999 | 3.96 | 63640 |
| 1737761700 | 4.22 | 0.22 | 5.50 | 4.14 | 4.36 | 4.04 | 185633 |
| 1737675300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737588900 | 4 | -1.05 | -20.79 | 4.45 | 4.75 | 3.96 | 595426 |
| 1737502500 | 5.05 | 0.1 | 2.02 | 7.24 | 8.27 | 4.97 | 25776584 |
| 1737156900 | 4.95 | 0.45 | 10.00 | 4.43 | 4.95 | 4.4 | 39842 |
| 1737070500 | 4.5 | 0.16 | 3.69 | 4.34 | 4.5999 | 4.07 | 21018 |
| 1736984100 | 4.34 | 0.26 | 6.37 | 4.12 | 4.3775 | 4.1001 | 12307 |
| 1736897700 | 4.08 | -0.14 | -3.32 | 4.21 | 4.36 | 3.98 | 28336 |
| 1736811300 | 4.22 | -0.09 | -2.09 | 4.3 | 4.3 | 4.2 | 9047 |
| 1736552100 | 4.3099999 | -0.2 | -4.43 | 4.59 | 4.73 | 4.26 | 52837 |
| 1736379300 | 4.51 | -0.28 | -5.85 | 4.85 | 4.8758 | 4.1101 | 94477 |
| 1736292900 | 4.79 | -0.18 | -3.62 | 4.97 | 5.08 | 4.7701 | 20198 |
| 1736206500 | 4.97 | 0 | 0.00 | 5 | 5.41 | 4.9549 | 49086 |
| 1735947300 | 4.97 | 0.17 | 3.54 | 4.7699999 | 4.9898999 | 4.7601 | 15523 |
| 1735860900 | 4.8 | 0.06 | 1.27 | 4.68 | 4.8 | 4.4 | 13380 |
| 1735688100 | 4.74 | 0.15 | 3.27 | 4.5 | 4.79 | 4.32 | 25991 |
| 1735601700 | 4.59 | -0.15 | -3.16 | 4.74 | 4.74 | 4.46 | 9520 |
| 1735342500 | 4.74 | 0.15 | 3.27 | 4.68 | 4.74 | 4.5012 | 8580 |
| 1735256100 | 4.59 | -0.07 | -1.50 | 4.66 | 4.73 | 4.57 | 8680 |
| 1735077840 | 4.66 | -0.02 | -0.43 | 4.54 | 4.68 | 4.54 | 9288 |
| 1734996900 | 4.68 | 0.28 | 6.39 | 4.16 | 4.8 | 4.16 | 17215 |
| 1734737700 | 4.3987999 | 0.26 | 6.25 | 4.2 | 4.51 | 4.14 | 40445 |
| 1734651300 | 4.14 | -0.21 | -4.83 | 4.47 | 4.69 | 4.14 | 23410 |
| 1734564900 | 4.35 | -0.84 | -16.18 | 5.1 | 5.18 | 4.35 | 32167 |
| 1734478500 | 5.19 | 0 | 0.00 | 5.21 | 5.265 | 5.09 | 4605 |
| 1734392100 | 5.19 | -0.07 | -1.33 | 5.11 | 5.2288 | 5.11 | 4436 |
| 1734132900 | 5.26 | 0.11 | 2.14 | 5.15 | 5.26 | 5.062 | 7115 |
| 1734046500 | 5.15 | -0.04 | -0.77 | 5.11 | 5.218 | 5.0599999 | 10388 |
| 1733960100 | 5.19 | 0.08 | 1.57 | 5.2699999 | 5.2905 | 5.0599999 | 11947 |
| 1733873700 | 5.11 | 0.04 | 0.69 | 5.07 | 5.33 | 5.07 | 13111 |
| 1733787300 | 5.075 | -0.43 | -7.73 | 5.51 | 5.5444 | 5.04 | 20369 |
