Stockscreener 앱 받기
2.11
0.96%
0.02
Inmed Pharmaceuticals Inc 주식 (INM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $2.15 | $2.03 | $0.12 | 36,479.0 | +0.96% |
| 2025-09-04 | $2.12 | $2.06 | $0.06 | 14,259.0 | -0.95% |
| 2025-09-03 | $2.19 | $2.10 | $0.0943 | 34,369.0 | -2.31% |
| 2025-09-02 | $2.25 | $2.14 | $0.11 | 22,699.0 | -2.70% |
| 2025-08-29 | $2.23 | $2.17 | $0.06 | 23,810.0 | +1.83% |
| 2025-08-28 | $2.27 | $2.18 | $0.09 | 34,723.0 | -3.11% |
| 2025-08-27 | $2.30 | $2.23 | $0.0723 | 25,232.0 | -0.22% |
| 2025-08-26 | $2.28 | $2.22 | $0.0554 | 42,692.0 | +1.12% |
| 2025-08-25 | $2.28 | $2.22 | $0.06 | 14,231.0 | -2.19% |
| 2025-08-22 | $2.30 | $2.23 | $0.0665 | 29,428.0 | +2.70% |
| 2025-08-21 | $2.24 | $2.17 | $0.07 | 24,646.0 | +0.00% |
| 2025-08-20 | $2.26 | $2.15 | $0.11 | 64,196.0 | -1.33% |
| 2025-08-19 | $2.32 | $2.21 | $0.11 | 38,274.0 | -2.17% |
| 2025-08-18 | $2.33 | $2.27 | $0.055 | 40,223.0 | -0.86% |
| 2025-08-15 | $2.40 | $2.28 | $0.119 | 76,911.0 | -0.85% |
| 2025-08-14 | $2.40 | $2.27 | $0.1294 | 96,709.0 | +4.00% |
| 2025-08-13 | $2.26 | $2.20 | $0.061 | 45,185.0 | +1.81% |
| 2025-08-12 | $2.27 | $2.16 | $0.11 | 64,273.0 | -1.78% |
| 2025-08-11 | $2.30 | $2.19 | $0.11 | 69,934.0 | +0.45% |
| 2025-08-08 | $2.24 | $2.20 | $0.04 | 13,023.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $2.25 | $2.03 | $0.22 | 144,285.0 | -4.95% |
| 2025-08 | $2.41 | $2.15 | $0.26 | 972,030.0 | -8.64% |
| 2025-07 | $3.28 | $2.39 | $0.89 | 3,030,082.0 | -25.23% |
| 2025-06 | $7.98 | $2.26 | $5.72 | 190,046,616.0 | +30.52% |
| 2025-05 | $4.00 | $2.08 | $1.92 | 4,328,716.0 | -16.31% |
| 2025-04 | $3.15 | $1.72 | $1.43 | 1,034,794.0 | +43.73% |
| 2025-03 | $2.99 | $2.01 | $0.9828 | 329,896.0 | -29.59% |
| 2025-02 | $3.50 | $2.66 | $0.84 | 1,317,398.0 | -4.55% |
| 2025-01 | $8.27 | $2.86 | $5.41 | 27,844,920.0 | -35.02% |
Inmed Pharmaceuticals Inc 주식 (INM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.40 | $4.14 | $2.26 | 485,253.0 | +6.99% |
| 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% |
3.53%
자본화:
|
볼륨(24시간):