Yahoo

Correo

U.S. markets open in 20 minutes

F S&P 500
5,531.25
-3.00(-0.05%)
F Dow Jones
39,663.00
+80.00(+0.20%)
F Nasdaq
19,928.25
-54.50(-0.27%)
E-mini Russell 2000 Index Futur
2,046.50
+3.10(+0.15%)
Petróleo
80.77
+0.04(+0.05%)
Oro
2,339.90
+8.70(+0.37%)

InMed Pharmaceuticals Inc. (INM)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

0.2540

+0.0160

(+6.72%)

Al cierre: 04:00PM EDT

0.2450

-0.01

(-3.54%)

Antes de la apertura del mercado:

08:40AM EDT

Periodo de tiempo:

24 jun 2023 - 24 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	0.2320	0.2780	0.2200	0.2540	0.2540	2,707,400
20 jun 2024	0.2410	0.2700	0.2300	0.2380	0.2380	1,598,800
18 jun 2024	0.2230	0.3070	0.2230	0.2760	0.2760	7,504,100
17 jun 2024	0.2240	0.2290	0.2120	0.2190	0.2190	293,100
14 jun 2024	0.2370	0.2480	0.2230	0.2270	0.2270	344,700
13 jun 2024	0.2290	0.2400	0.2210	0.2380	0.2380	247,500
12 jun 2024	0.2560	0.2560	0.2230	0.2400	0.2400	249,700
11 jun 2024	0.2400	0.2500	0.2300	0.2390	0.2390	232,900
10 jun 2024	0.2280	0.2600	0.2210	0.2470	0.2470	440,200
07 jun 2024	0.2550	0.2550	0.2150	0.2350	0.2350	641,100
06 jun 2024	0.2700	0.2790	0.2430	0.2540	0.2540	1,692,100
05 jun 2024	0.2900	0.3180	0.2860	0.3010	0.3010	7,469,100
04 jun 2024	0.3000	0.3000	0.2840	0.2900	0.2900	97,600
03 jun 2024	0.2860	0.3200	0.2810	0.3050	0.3050	477,900
31 may 2024	0.2950	0.3000	0.2830	0.2950	0.2950	186,200
30 may 2024	0.2800	0.3100	0.2800	0.3010	0.3010	218,600
29 may 2024	0.2940	0.3000	0.2730	0.2800	0.2800	156,500
28 may 2024	0.3010	0.3190	0.2810	0.2880	0.2880	369,200
24 may 2024	0.3120	0.3200	0.2900	0.3030	0.3030	666,300
23 may 2024	0.3500	0.3600	0.3010	0.3150	0.3150	827,900
22 may 2024	0.3400	0.3580	0.3100	0.3530	0.3530	1,320,900
21 may 2024	0.3490	0.3500	0.3000	0.3290	0.3290	788,100
20 may 2024	0.3050	0.3600	0.2950	0.3260	0.3260	2,014,000
17 may 2024	0.3200	0.3250	0.2720	0.2950	0.2950	2,296,700
16 may 2024	0.2700	0.2920	0.2620	0.2850	0.2850	328,800
15 may 2024	0.2680	0.2850	0.2560	0.2740	0.2740	98,000
14 may 2024	0.2750	0.2800	0.2610	0.2670	0.2670	67,500
13 may 2024	0.2650	0.2900	0.2510	0.2800	0.2800	195,000
10 may 2024	0.2620	0.2800	0.2600	0.2630	0.2630	53,200
09 may 2024	0.2840	0.2840	0.2600	0.2740	0.2740	73,700
08 may 2024	0.2770	0.2780	0.2610	0.2770	0.2770	40,400
07 may 2024	0.2690	0.2780	0.2500	0.2680	0.2680	226,500
06 may 2024	0.2510	0.2650	0.2420	0.2560	0.2560	108,700
03 may 2024	0.2500	0.2720	0.2410	0.2420	0.2420	142,700
02 may 2024	0.2570	0.2750	0.2510	0.2640	0.2640	163,900
01 may 2024	0.2550	0.2780	0.2520	0.2620	0.2620	367,000
30 abr 2024	0.2410	0.2750	0.2300	0.2600	0.2600	635,000
29 abr 2024	0.2300	0.2600	0.2300	0.2350	0.2350	204,400
26 abr 2024	0.2450	0.2500	0.2280	0.2300	0.2300	478,400
25 abr 2024	0.2630	0.2660	0.2500	0.2520	0.2520	623,400
24 abr 2024	0.2890	0.3370	0.2700	0.3030	0.3030	3,609,500
23 abr 2024	0.2790	0.2900	0.2690	0.2730	0.2730	93,300
22 abr 2024	0.2900	0.2900	0.2650	0.2800	0.2800	201,100
19 abr 2024	0.2910	0.3000	0.2700	0.2900	0.2900	59,000
18 abr 2024	0.3100	0.3100	0.2850	0.3010	0.3010	131,000
17 abr 2024	0.3200	0.3200	0.2620	0.3000	0.3000	260,200
16 abr 2024	0.3300	0.3370	0.2850	0.3050	0.3050	806,900
15 abr 2024	0.3340	0.3340	0.3100	0.3190	0.3190	103,200
12 abr 2024	0.3350	0.3350	0.3240	0.3300	0.3300	67,000
11 abr 2024	0.3600	0.3900	0.3250	0.3350	0.3350	1,038,900
10 abr 2024	0.3380	0.3760	0.3150	0.3700	0.3700	677,500
09 abr 2024	0.3250	0.3440	0.3200	0.3400	0.3400	230,600
08 abr 2024	0.3150	0.3390	0.3110	0.3340	0.3340	139,200
05 abr 2024	0.3290	0.3400	0.3110	0.3220	0.3220	435,500
04 abr 2024	0.3650	0.4560	0.3310	0.3400	0.3400	6,490,100
03 abr 2024	0.3590	0.3750	0.3410	0.3500	0.3500	103,300
02 abr 2024	0.3690	0.3690	0.3320	0.3690	0.3690	16,700
01 abr 2024	0.3500	0.3700	0.3350	0.3690	0.3690	45,400
28 mar 2024	0.3500	0.3790	0.3410	0.3640	0.3640	59,800
27 mar 2024	0.3500	0.3570	0.3320	0.3470	0.3470	62,600
26 mar 2024	0.3600	0.3650	0.3400	0.3450	0.3450	76,600
25 mar 2024	0.3600	0.3790	0.3500	0.3600	0.3600	60,500
22 mar 2024	0.3600	0.3850	0.3500	0.3800	0.3800	61,400
21 mar 2024	0.3630	0.3800	0.3500	0.3680	0.3680	34,300
20 mar 2024	0.3500	0.3750	0.3500	0.3640	0.3640	100,800
19 mar 2024	0.3640	0.3640	0.3500	0.3500	0.3500	23,200
18 mar 2024	0.3650	0.3700	0.3440	0.3550	0.3550	73,000
15 mar 2024	0.3570	0.3700	0.3450	0.3600	0.3600	82,000
14 mar 2024	0.3550	0.3670	0.3440	0.3550	0.3550	47,400
13 mar 2024	0.3400	0.3610	0.3400	0.3570	0.3570	60,600
12 mar 2024	0.3400	0.4420	0.3350	0.3400	0.3400	496,600
11 mar 2024	0.3400	0.3590	0.3310	0.3360	0.3360	147,000
08 mar 2024	0.3640	0.3640	0.3290	0.3500	0.3500	419,200
07 mar 2024	0.3630	0.4720	0.3410	0.3790	0.3790	2,222,800
06 mar 2024	0.3850	0.3850	0.3500	0.3600	0.3600	15,000
05 mar 2024	0.3800	0.3860	0.3510	0.3630	0.3630	57,500
04 mar 2024	0.4200	0.4400	0.3400	0.3880	0.3880	401,900
01 mar 2024	0.4150	0.4150	0.3810	0.4090	0.4090	89,700
29 feb 2024	0.4200	0.4300	0.4000	0.4150	0.4150	92,700
28 feb 2024	0.4200	0.4250	0.4100	0.4200	0.4200	66,800
27 feb 2024	0.4200	0.4470	0.4100	0.4400	0.4400	228,500
26 feb 2024	0.4300	0.4310	0.3900	0.4300	0.4300	257,300
23 feb 2024	0.4050	0.4170	0.3810	0.4070	0.4070	271,200
22 feb 2024	0.4060	0.4060	0.3700	0.4040	0.4040	342,500
21 feb 2024	0.3710	0.4090	0.3540	0.4040	0.4040	380,600
20 feb 2024	0.3310	0.3760	0.3310	0.3760	0.3760	200,900
16 feb 2024	0.3300	0.3430	0.3200	0.3430	0.3430	110,700
15 feb 2024	0.3380	0.3490	0.3200	0.3470	0.3470	110,000
14 feb 2024	0.3910	0.3950	0.3300	0.3490	0.3490	229,800
13 feb 2024	0.3500	0.3560	0.3300	0.3560	0.3560	682,200
12 feb 2024	0.3400	0.3470	0.3200	0.3470	0.3470	31,000
09 feb 2024	0.3400	0.3490	0.3200	0.3380	0.3380	27,600
08 feb 2024	0.3260	0.3330	0.3100	0.3270	0.3270	51,600
07 feb 2024	0.3250	0.3350	0.3120	0.3200	0.3200	71,500
06 feb 2024	0.3200	0.3320	0.3120	0.3270	0.3270	27,500
05 feb 2024	0.3600	0.3600	0.3200	0.3200	0.3200	84,700
02 feb 2024	0.3540	0.3630	0.3400	0.3620	0.3620	41,200
01 feb 2024	0.3400	0.3710	0.3320	0.3630	0.3630	51,900
31 ene 2024	0.3560	0.3710	0.3310	0.3600	0.3600	140,100
30 ene 2024	0.3600	0.3600	0.3400	0.3570	0.3570	36,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,531.25-3.00(-0.05%)

F Dow Jones39,663.00+80.00(+0.20%)

F Nasdaq19,928.25-54.50(-0.27%)

E-mini Russell 2000 Index Futur2,046.50+3.10(+0.15%)

Petróleo80.77+0.04(+0.05%)

Oro2,339.90+8.70(+0.37%)

InMed Pharmaceuticals Inc. (INM)

F S&P 500
5,531.25
-3.00(-0.05%)

F Dow Jones
39,663.00
+80.00(+0.20%)

F Nasdaq
19,928.25
-54.50(-0.27%)

E-mini Russell 2000 Index Futur
2,046.50
+3.10(+0.15%)

Petróleo
80.77
+0.04(+0.05%)

Oro
2,339.90
+8.70(+0.37%)