Stockscreener 앱 받기
4.3988
6.25%
0.2588
Inmed Pharmaceuticals Inc 주식 (INM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.51 | $4.14 | $0.37 | 40,444.0 | +6.25% |
| 2024-12-19 | $4.69 | $4.14 | $0.55 | 23,410.0 | -4.83% |
| 2024-12-18 | $5.15 | $4.35 | $0.80 | 32,151.0 | -16.18% |
| 2024-12-17 | $5.26 | $5.09 | $0.175 | 4,490.0 | +0.00% |
| 2024-12-16 | $5.23 | $5.11 | $0.1165 | 4,436.0 | -1.33% |
| 2024-12-13 | $5.26 | $5.06 | $0.198 | 7,114.0 | +2.14% |
| 2024-12-12 | $5.22 | $5.06 | $0.158 | 10,388.0 | -0.77% |
| 2024-12-11 | $5.29 | $5.06 | $0.2305 | 11,943.0 | +1.57% |
| 2024-12-10 | $5.30 | $5.09 | $0.2099 | 13,193.0 | +0.69% |
| 2024-12-09 | $5.54 | $5.04 | $0.5044 | 20,369.0 | -7.73% |
| 2024-12-06 | $6.40 | $5.19 | $1.21 | 134,474.0 | +1.48% |
| 2024-12-05 | $5.50 | $4.46 | $1.04 | 69,842.0 | +20.26% |
| 2024-12-04 | $4.64 | $4.33 | $0.31 | 16,714.0 | +1.96% |
| 2024-12-03 | $4.47 | $4.20 | $0.2718 | 24,866.0 | +2.08% |
| 2024-12-02 | $4.45 | $4.22 | $0.23 | 18,153.0 | +0.93% |
| 2024-11-29 | $4.48 | $4.29 | $0.19 | 14,145.0 | -0.23% |
| 2024-11-27 | $4.75 | $4.20 | $0.5499 | 19,621.0 | -5.08% |
| 2024-11-26 | $4.90 | $4.36 | $0.54 | 21,744.0 | +0.67% |
| 2024-11-25 | $4.98 | $4.33 | $0.6455 | 25,970.0 | -3.43% |
| 2024-11-22 | $4.97 | $4.59 | $0.38 | 32,750.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $6.40 | $4.14 | $2.26 | 472,431.0 | +2.54% |
| 2024-11 | $5.48 | $3.65 | $1.83 | 800,599.5 | -19.33% |
| 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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):