Stockscreener 앱 받기
4.65
9.93%
0.42
시장 영업 전:
4.65
Inmed Pharmaceuticals Inc 주식 (INM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.99 | $4.09 | $0.90 | 51,425.0 | +9.93% |
| 2024-11-20 | $4.33 | $4.09 | $0.24 | 20,648.0 | -2.76% |
| 2024-11-19 | $4.56 | $4.02 | $0.5399 | 82,921.0 | +2.59% |
| 2024-11-18 | $4.29 | $3.65 | $0.64 | 29,443.0 | -0.95% |
| 2024-11-15 | $5.13 | $4.28 | $0.8541 | 92,254.0 | -15.73% |
| 2024-11-14 | $5.41 | $4.14 | $1.27 | 200,990.0 | +9.29% |
| 2024-11-13 | $5.20 | $4.65 | $0.552 | 40,921.9 | -7.78% |
| 2024-11-12 | $5.34 | $4.76 | $0.576 | 37,687.2 | +3.28% |
| 2024-11-11 | $5.00 | $4.61 | $0.384 | 32,472.1 | +3.43% |
| 2024-11-08 | $4.84 | $4.53 | $0.31 | 17,246.3 | +0.30% |
| 2024-11-07 | $4.73 | $4.30 | $0.43 | 12,831.0 | +4.07% |
| 2024-11-06 | $4.77 | $4.30 | $0.472 | 14,003.5 | +0.44% |
| 2024-11-05 | $4.82 | $4.40 | $0.4208 | 28,292.0 | -7.41% |
| 2024-11-04 | $5.48 | $4.69 | $0.786 | 16,422.5 | -6.72% |
| 2024-11-01 | $5.46 | $5.21 | $0.254 | 8,812.1 | -2.03% |
| 2024-10-31 | $5.86 | $5.20 | $0.656 | 22,897.5 | -9.22% |
| 2024-10-30 | $5.99 | $5.56 | $0.434 | 23,662.0 | +1.00% |
| 2024-10-29 | $6.38 | $5.60 | $0.782 | 56,870.1 | -18.36% |
| 2024-10-28 | $7.15 | $6.42 | $0.728 | 189,712.7 | +6.63% |
| 2024-10-25 | $7.16 | $5.66 | $1.50 | 81,061.5 | +14.78% |
| 2024-10-24 | $6.00 | $5.50 | $0.496 | 22,812.0 | -2.29% |
| 2024-10-23 | $6.40 | $5.60 | $0.796 | 42,405.3 | -6.90% |
Inmed Pharmaceuticals Inc 주식 (INM) 연도별 가격 이력
이 심층 분석에서는 Inmed Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inmed Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inmed Pharmaceuticals Inc 주식 (INM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.48 | $3.65 | $1.83 | 737,794.5 | -12.56% |
| 2024-10 | $7.16 | $3.84 | $3.32 | 1,088,184.4 | +12.19% |
| 2024-09 | $7.40 | $4.42 | $2.98 | 892,795.6 | -33.22% |
| 2024-08 | $15.70 | $2.41 | $13.28 | 18,708,007.6 | +101.88% |
| 2024-07 | $6.02 | $3.40 | $2.62 | 2,094,902.8 | -33.79% |
| 2024-06 | $6.40 | $4.24 | $2.16 | 1,338,808.3 | -10.00% |
| 2024-05 | $7.20 | $4.82 | $2.38 | 516,936.1 | +13.42% |
| 2024-04 | $9.11 | $4.55 | $4.56 | 808,368.7 | -28.54% |
| 2024-03 | $9.44 | $6.57 | $2.87 | 225,182.8 | -12.29% |
| 2024-02 | $8.94 | $6.20 | $2.74 | 134,055.9 | +15.31% |
| 2024-01 | $8.80 | $6.20 | $2.60 | 101,855.2 | -13.49% |
Inmed Pharmaceuticals Inc 주식 (INM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.00 | $6.24 | $2.76 | 277,090.4 | -5.45% |
| 2023-11 | $10.68 | $5.83 | $4.85 | 279,539.6 | -9.05% |
| 2023-10 | $41.60 | $9.00 | $32.60 | 5,340,978.1 | -30.88% |
| 2023-09 | $20.60 | $13.00 | $7.60 | 54,722.4 | -14.75% |
| 2023-08 | $23.20 | $15.59 | $7.61 | 27,623.6 | -26.70% |
| 2023-07 | $26.40 | $18.00 | $8.40 | 57,106.9 | +20.89% |
| 2023-06 | $32.80 | $18.00 | $14.80 | 107,874.7 | -30.86% |
| 2023-05 | $31.00 | $22.00 | $9.00 | 118,299.8 | +11.67% |
| 2023-04 | $33.00 | $21.00 | $12.00 | 178,500.2 | +11.11% |
| 2023-03 | $37.80 | $18.43 | $19.37 | 1,638,769.0 | -18.80% |
| 2023-02 | $46.60 | $25.20 | $21.40 | 228,063.4 | -27.72% |
| 2023-01 | $60.60 | $31.60 | $29.00 | 1,546,336.8 | -8.91% |
Inmed Pharmaceuticals Inc 주식 (INM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $57.20 | $24.60 | $32.60 | 229,924.4 | -23.77% |
| 2022-11 | $95.00 | $48.00 | $47.00 | 1,801,520.1 | -13.11% |
| 2022-10 | $175.2 | $60.40 | $114.8 | 179,894.5 | -53.74% |
| 2022-09 | $390.0 | $99.00 | $291.0 | 2,885,733.7 | +10.82% |
| 2022-08 | $220.0 | $119.0 | $101.0 | 15,081.3 | -38.97% |
| 2022-07 | $324.0 | $170.0 | $154.0 | 14,141.2 | -17.09% |
| 2022-06 | $385.0 | $208.6 | $176.4 | 4,621.6 | -38.91% |
| 2022-05 | $570.0 | $375.0 | $195.0 | 3,354.6 | -15.38% |
| 2022-04 | $710.0 | $360.0 | $350.0 | 12,999.3 | -3.47% |
| 2022-03 | $595.0 | $326.0 | $269.0 | 9,623.2 | +0.05% |
| 2022-02 | $620.0 | $460.0 | $160.0 | 2,045.6 | -22.13% |
| 2022-01 | $714.2 | $460.3 | $253.9 | 4,977.8 | -7.63% |
0.93%
3.55%
자본화:
|
볼륨(24시간):