Stockscreener 앱 받기
0.2949
3.55%
+0.0101
InMed Pharmaceuticals Inc 주식 (INM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $0.325 | $0.2715 | $0.0535 | 2,199,794.0 | +3.55% |
| 2024-05-16 | $0.2924 | $0.262 | $0.0304 | 275,554.0 | +3.94% |
| 2024-05-15 | $0.2846 | $0.2555 | $0.0291 | 97,990.0 | +2.62% |
| 2024-05-14 | $0.2798 | $0.261 | $0.0188 | 67,507.0 | -4.61% |
| 2024-05-13 | $0.29 | $0.2505 | $0.0395 | 187,631.0 | +6.34% |
| 2024-05-10 | $0.2799 | $0.2602 | $0.0197 | 53,008.0 | -4.05% |
| 2024-05-09 | $0.284 | $0.2602 | $0.0238 | 73,741.0 | -1.08% |
| 2024-05-08 | $0.2782 | $0.2606 | $0.0176 | 39,921.0 | +3.51% |
| 2024-05-07 | $0.2782 | $0.2501 | $0.0281 | 225,548.0 | +4.73% |
| 2024-05-06 | $0.265 | $0.242 | $0.023 | 108,645.0 | +5.70% |
| 2024-05-03 | $0.2718 | $0.241 | $0.0308 | 138,664.0 | -8.30% |
| 2024-05-02 | $0.275 | $0.251 | $0.024 | 110,531.0 | +0.76% |
| 2024-05-01 | $0.2779 | $0.252 | $0.0259 | 366,994.0 | +0.70% |
| 2024-04-30 | $0.2751 | $0.23 | $0.0451 | 631,500.0 | +10.68% |
| 2024-04-29 | $0.2599 | $0.23 | $0.0299 | 204,136.0 | +2.17% |
| 2024-04-26 | $0.25 | $0.2275 | $0.0225 | 476,022.0 | -8.73% |
| 2024-04-25 | $0.2655 | $0.25 | $0.0155 | 618,705.0 | -16.83% |
| 2024-04-24 | $0.337 | $0.27 | $0.067 | 3,419,009.0 | +10.99% |
| 2024-04-23 | $0.2899 | $0.269 | $0.0209 | 89,321.0 | -2.47% |
| 2024-04-22 | $0.29 | $0.265 | $0.025 | 200,133.0 | -3.50% |
| 2024-04-19 | $0.30 | $0.27 | $0.03 | 58,949.0 | -3.64% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.325 | $0.241 | $0.084 | 6,145,322.0 | +13.38% |
| 2024-04 | $0.4555 | $0.2275 | $0.228 | 16,167,374.0 | -28.54% |
| 2024-03 | $0.4718 | $0.3285 | $0.1433 | 4,503,655.0 | -12.29% |
| 2024-02 | $0.4469 | $0.31 | $0.1369 | 2,681,118.0 | +15.31% |
| 2024-01 | $0.44 | $0.31 | $0.13 | 2,037,104.0 | -13.49% |
InMed Pharmaceuticals Inc 주식 (INM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.45 | $0.312 | $0.138 | 5,541,807.0 | -5.45% |
| 2023-11 | $0.534 | $0.2913 | $0.2427 | 5,590,792.0 | -9.05% |
| 2023-10 | $2.08 | $0.4502 | $1.63 | 106,819,561.0 | -30.88% |
| 2023-09 | $1.03 | $0.65 | $0.38 | 1,094,448.0 | -14.75% |
| 2023-08 | $1.16 | $0.7796 | $0.3804 | 552,471.0 | -26.70% |
| 2023-07 | $1.32 | $0.90 | $0.42 | 1,142,137.0 | +20.89% |
| 2023-06 | $1.64 | $0.90 | $0.74 | 2,157,493.0 | -30.86% |
| 2023-05 | $1.55 | $1.10 | $0.45 | 2,365,996.0 | +11.67% |
| 2023-04 | $1.65 | $1.05 | $0.60 | 3,570,004.0 | +11.11% |
| 2023-03 | $1.89 | $0.9213 | $0.9687 | 32,775,380.0 | -18.80% |
| 2023-02 | $2.33 | $1.26 | $1.07 | 4,561,268.0 | -27.72% |
| 2023-01 | $3.03 | $1.58 | $1.45 | 30,926,735.0 | -8.91% |
InMed Pharmaceuticals Inc 주식 (INM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.86 | $1.23 | $1.63 | 4,598,488.0 | -23.77% |
| 2022-11 | $4.75 | $2.40 | $2.35 | 36,030,402.0 | -13.11% |
| 2022-10 | $8.76 | $3.02 | $5.74 | 3,597,890.0 | -53.74% |
| 2022-09 | $19.50 | $4.95 | $14.55 | 57,714,674.4 | +10.82% |
| 2022-08 | $11.00 | $5.95 | $5.05 | 301,625.9 | -38.97% |
| 2022-07 | $16.20 | $8.50 | $7.70 | 282,823.2 | -17.09% |
| 2022-06 | $19.25 | $10.43 | $8.82 | 92,432.5 | -38.91% |
| 2022-05 | $28.50 | $18.75 | $9.75 | 67,091.4 | -15.38% |
| 2022-04 | $35.50 | $18.00 | $17.50 | 259,986.7 | -3.47% |
| 2022-03 | $29.75 | $16.30 | $13.45 | 192,463.1 | +0.05% |
| 2022-02 | $31.00 | $23.00 | $8.00 | 40,911.2 | -22.13% |
| 2022-01 | $35.71 | $23.02 | $12.69 | 99,555.0 | -7.63% |
0.77%
1.20%
자본화:
|
볼륨(24시간):