Hot Features
프리미엄
InMed Pharmaceuticals Inc (INM)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -25.6038647343 | 4.14 | 4.36 | 3.05 | 90059 | 3.89217226 | CS |
| 4 | -1.69 | -35.429769392 | 4.77 | 8.27 | 3.05 | 1597940 | 5.00190957 | CS |
| 12 | -1.526 | -33.1306990881 | 4.606 | 8.27 | 3.05 | 563534 | 4.97928096 | CS |
| 26 | -1.182 | -27.7334584702 | 4.262 | 15.576 | 2.414 | 3591983 | 7.90069555 | CS |
| 52 | -4.042 | -56.7537208649 | 7.122 | 15.576 | 2.414 | 2223526 | 7.49137931 | CS |
| 156 | -18.32 | -85.6074766355 | 21.4 | 390 | 2.414 | 1194679 | 31.91055925 | CS |
| 260 | -70.92 | -95.8378378378 | 74 | 390 | 2.414 | 1064691 | 34.0172468 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.08 | -0.19 | -5.81 | 3.3 | 3.3 | 2.86 | 115109 |
| 1738280100 | 3.27 | -0.25 | -7.10 | 3.51 | 3.545 | 3.19 | 46837 |
| 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 | 7.345 | 8.27 | 4.97 | 25704067 |
| 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 | 52772 |
| 1736379300 | 4.51 | -0.28 | -5.85 | 4.83 | 4.84 | 4.1101 | 92819 |
| 1736292900 | 4.79 | -0.18 | -3.62 | 5 | 5.08 | 4.7701 | 18542 |
| 1736206500 | 4.97 | 0 | 0.00 | 5.04 | 5.41 | 4.9549 | 48822 |
| 1735947300 | 4.97 | 0.17 | 3.54 | 4.7984 | 4.9898999 | 4.7601 | 15243 |
| 1735860900 | 4.8 | 0.06 | 1.27 | 4.54 | 4.8 | 4.4 | 13170 |
| 1735688100 | 4.74 | 0.15 | 3.27 | 4.5 | 4.79 | 4.32 | 25991 |
| 1735601700 | 4.59 | -0.15 | -3.16 | 4.7032 | 4.7032 | 4.46 | 9004 |
| 1735342500 | 4.74 | 0.15 | 3.27 | 4.68 | 4.74 | 4.5012 | 8404 |
| 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 | 16051 |
| 1734737700 | 4.3987999 | 0.26 | 6.25 | 4.22 | 4.51 | 4.14 | 40207 |
| 1734651300 | 4.14 | -0.21 | -4.83 | 4.5 | 4.69 | 4.14 | 22209 |
| 1734564900 | 4.35 | -0.84 | -16.18 | 5.15 | 5.15 | 4.35 | 32032 |
| 1734478500 | 5.19 | 0 | 0.00 | 5.1851 | 5.265 | 5.09 | 4525 |
| 1734392100 | 5.19 | -0.07 | -1.33 | 5.1123 | 5.2288 | 5.1123 | 4403 |
| 1734132900 | 5.26 | 0.11 | 2.14 | 5.15 | 5.26 | 5.062 | 6374 |
| 1734046500 | 5.15 | -0.04 | -0.77 | 5.218 | 5.218 | 5.0599999 | 10170 |
| 1733960100 | 5.19 | 0.08 | 1.57 | 5.2905 | 5.2905 | 5.0599999 | 11841 |
| 1733873700 | 5.11 | 0.04 | 0.69 | 5.111 | 5.3 | 5.0900999 | 12989 |
| 1733787300 | 5.075 | -0.43 | -7.73 | 5.53 | 5.5444 | 5.04 | 19851 |
| 1733528100 | 5.5 | 0.08 | 1.48 | 5.34 | 6.4 | 5.19 | 132812 |
| 1733441700 | 5.42 | 0.91 | 20.26 | 4.72 | 5.5 | 4.46 | 88720 |
| 1733355300 | 4.5068 | 0.09 | 1.96 | 4.4078 | 4.64 | 4.33 | 16626 |
| 1733268900 | 4.42 | 0.09 | 2.08 | 4.4 | 4.4718 | 4.2 | 24640 |
| 1733182500 | 4.33 | -0.14 | -3.13 | 4.3099999 | 4.45 | 4.22 | 17010 |
| 1732917840 | 4.47 | 0.17 | 3.95 | 4.3 | 4.48 | 4.29 | 14121 |
| 1732750500 | 4.3 | -0.23 | -5.08 | 4.75 | 4.75 | 4.2001 | 19363 |
| 1732664100 | 4.53 | 0.03 | 0.67 | 4.64 | 4.9 | 4.36 | 21026 |
| 1732577700 | 4.5 | -0.16 | -3.43 | 4.3345 | 4.98 | 4.3345 | 24419 |
| 1732318500 | 4.66 | 0.01 | 0.22 | 4.67 | 4.97 | 4.59 | 32662 |
| 1732232100 | 4.65 | 0.42 | 9.93 | 4.12 | 4.99 | 4.09 | 51814 |
| 1732145700 | 4.23 | -0.12 | -2.76 | 4.3099999 | 4.33 | 4.09 | 20559 |
| 1732059300 | 4.35 | 0.11 | 2.59 | 4.5599 | 4.5599 | 4.0199999 | 82179 |
| 1731972900 | 4.24 | -0.04 | -0.95 | 4.28 | 4.29 | 3.65 | 29327 |
| 1731713700 | 4.2807 | -0.8 | -15.73 | 5.085 | 5.085 | 4.28 | 87792 |
| 1731627300 | 5.08 | 0.43 | 9.29 | 4.23 | 5.41 | 4.14 | 200291 |
| 1731540900 | 4.648 | -0.39 | -7.78 | 5.14 | 5.2 | 4.648 | 40933 |
| 1731454500 | 5.04 | 0.16 | 3.28 | 5 | 5.338 | 4.762 | 37747 |
| 1731368100 | 4.88 | 0.16 | 3.43 | 4.85 | 4.9959999 | 4.612 | 34732 |
| 1731108900 | 4.718 | 0.01 | 0.30 | 4.606 | 4.83798 | 4.5279999 | 17774 |
| 1731022500 | 4.704 | 0.18 | 4.07 | 4.4 | 4.7299999 | 4.3 | 12736 |
| 1730936100 | 4.52 | 0.02 | 0.44 | 4.772 | 4.772 | 4.3 | 17589 |
| 1730849700 | 4.5 | -0.36 | -7.41 | 4.694 | 4.82278 | 4.402 | 27861 |
| 1730763300 | 4.8599999 | -0.35 | -6.72 | 5.274 | 5.48 | 4.694 | 16449 |
