Premium
InMed Pharmaceuticals Inc (INM)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -10.248447205 | 3.22 | 3.39 | 2.66 | 51028 | 2.98097327 | CS |
| 4 | -0.62 | -17.6638176638 | 3.51 | 3.545 | 2.66 | 76497 | 3.12678696 | CS |
| 12 | -1.61 | -35.7777777778 | 4.5 | 8.27 | 2.66 | 538067 | 4.91162199 | CS |
| 26 | -5.064 | -63.6660799598 | 7.954 | 8.84 | 2.66 | 649918 | 5.45382739 | CS |
| 52 | -5.51 | -65.5952380952 | 8.4 | 15.576 | 2.414 | 2217219 | 7.48014011 | CS |
| 156 | -18.11 | -86.2380952381 | 21 | 390 | 2.414 | 1196950 | 31.87514277 | CS |
| 260 | -71.11 | -96.0945945946 | 74 | 390 | 2.414 | 1048203 | 33.97875211 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 2.89 | 0.06 | 2.12 | 2.8267 | 3.18 | 2.7401 | 64533 |
| 1740526500 | 2.83 | -0.17 | -5.67 | 3 | 3.005 | 2.66 | 73219 |
| 1740440100 | 3 | -0.12 | -3.85 | 3.15 | 3.17 | 2.98 | 52000 |
| 1740180900 | 3.12 | -0.27 | -7.96 | 3.39 | 3.39 | 3.0848 | 36194 |
| 1740094500 | 3.39 | 0.06 | 1.80 | 3.2307 | 3.39 | 3.2206 | 26175 |
| 1740008100 | 3.33 | 0.16 | 5.05 | 3.17 | 3.48 | 3.13 | 175930 |
| 1739921700 | 3.17 | 0.01 | 0.32 | 3.125 | 3.23 | 3.0299999 | 40776 |
| 1739576100 | 3.16 | 0.06 | 1.94 | 3.07 | 3.2 | 3.05 | 33758 |
| 1739489700 | 3.1 | -0.1 | -3.13 | 3.15 | 3.1999 | 3.07 | 52267 |
| 1739403300 | 3.2 | 0.12 | 3.90 | 3.1199 | 3.25 | 3.06 | 159990 |
| 1739316900 | 3.08 | -0.04 | -1.28 | 3.13 | 3.2099 | 3.08 | 18682 |
| 1739230500 | 3.12 | -0.05 | -1.58 | 3.17 | 3.2 | 3.07 | 29426 |
| 1738971300 | 3.17 | 0.04 | 1.28 | 3.2402 | 3.289 | 3.15 | 19849 |
| 1738884900 | 3.13 | -0.02 | -0.63 | 3.11 | 3.2109 | 3.0901 | 43270 |
| 1738798500 | 3.15 | 0.02 | 0.64 | 3.16 | 3.5 | 3.13 | 129510 |
| 1738712100 | 3.13 | 0.06 | 1.95 | 3 | 3.19 | 2.951 | 41345 |
| 1738625700 | 3.07 | -0.01 | -0.32 | 3.1 | 3.2 | 2.91 | 271382 |
| 1738366500 | 3.08 | -0.19 | -5.81 | 3.3 | 3.3 | 2.86 | 115109 |
| 1738280100 | 3.27 | -0.25 | -7.10 | 3.51 | 3.545 | 3.19 | 46837 |
| 1738193700 | 3.52 | -0.27 | -7.12 | 3.73 | 3.8 | 3.38 | 77463 |
| 1738107300 | 3.79 | -0.18 | -4.53 | 3.97 | 4.055 | 3.65 | 76723 |
| 1738020900 | 3.97 | -0.25 | -5.92 | 4.215 | 4.2173999 | 3.96 | 63640 |
| 1737761700 | 4.22 | 0.22 | 5.50 | 4.14 | 4.36 | 4.04 | 185633 |
| 1737675300 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737588900 | 4 | -1.05 | -20.79 | 4.45 | 4.75 | 3.96 | 595426 |
| 1737502500 | 5.05 | 0.1 | 2.02 | 7.345 | 8.27 | 4.97 | 25704067 |
| 1737156900 | 4.95 | 0.45 | 10.00 | 4.43 | 4.95 | 4.4 | 39842 |
| 1737070500 | 4.5 | 0.16 | 3.69 | 4.34 | 4.5999 | 4.07 | 21018 |
| 1736984100 | 4.34 | 0.26 | 6.37 | 4.12 | 4.3775 | 4.1001 | 12307 |
| 1736897700 | 4.08 | -0.14 | -3.32 | 4.21 | 4.36 | 3.98 | 28336 |
| 1736811300 | 4.22 | -0.09 | -2.09 | 4.3 | 4.3 | 4.2 | 9047 |
| 1736552100 | 4.3099999 | -0.2 | -4.43 | 4.59 | 4.73 | 4.26 | 52772 |
| 1736379300 | 4.51 | -0.28 | -5.85 | 4.83 | 4.84 | 4.1101 | 92819 |
| 1736292900 | 4.79 | -0.18 | -3.62 | 5 | 5.08 | 4.7701 | 18542 |
| 1736206500 | 4.97 | 0 | 0.00 | 5.04 | 5.41 | 4.9549 | 48822 |
| 1735947300 | 4.97 | 0.17 | 3.54 | 4.7984 | 4.9898999 | 4.7601 | 15243 |
| 1735860900 | 4.8 | 0.06 | 1.27 | 4.54 | 4.8 | 4.4 | 13170 |
| 1735688100 | 4.74 | 0.15 | 3.27 | 4.5 | 4.79 | 4.32 | 25991 |
| 1735601700 | 4.59 | -0.15 | -3.16 | 4.7032 | 4.7032 | 4.46 | 9004 |
| 1735342500 | 4.74 | 0.15 | 3.27 | 4.68 | 4.74 | 4.5012 | 8404 |
| 1735256100 | 4.59 | -0.07 | -1.50 | 4.66 | 4.73 | 4.57 | 8680 |
| 1735077840 | 4.66 | -0.02 | -0.43 | 4.54 | 4.68 | 4.54 | 9288 |
| 1734996900 | 4.68 | 0.28 | 6.39 | 4.16 | 4.8 | 4.16 | 16051 |
| 1734737700 | 4.3987999 | 0.26 | 6.25 | 4.22 | 4.51 | 4.14 | 40207 |
| 1734651300 | 4.14 | -0.21 | -4.83 | 4.5 | 4.69 | 4.14 | 22209 |
| 1734564900 | 4.35 | -0.84 | -16.18 | 5.15 | 5.15 | 4.35 | 32032 |
| 1734478500 | 5.19 | 0 | 0.00 | 5.1851 | 5.265 | 5.09 | 4525 |
| 1734392100 | 5.19 | -0.07 | -1.33 | 5.1123 | 5.2288 | 5.1123 | 4403 |
| 1734132900 | 5.26 | 0.11 | 2.14 | 5.15 | 5.26 | 5.062 | 6374 |
| 1734046500 | 5.15 | -0.04 | -0.77 | 5.218 | 5.218 | 5.0599999 | 10170 |
| 1733960100 | 5.19 | 0.08 | 1.57 | 5.2905 | 5.2905 | 5.0599999 | 11841 |
| 1733873700 | 5.11 | 0.04 | 0.69 | 5.111 | 5.3 | 5.0900999 | 12989 |
| 1733787300 | 5.075 | -0.43 | -7.73 | 5.53 | 5.5444 | 5.04 | 19851 |
| 1733528100 | 5.5 | 0.08 | 1.48 | 5.34 | 6.4 | 5.19 | 132812 |
| 1733441700 | 5.42 | 0.91 | 20.26 | 4.72 | 5.5 | 4.46 | 88720 |
| 1733355300 | 4.5068 | 0.09 | 1.96 | 4.4078 | 4.64 | 4.33 | 16626 |
| 1733268900 | 4.42 | 0.09 | 2.08 | 4.4 | 4.4718 | 4.2 | 24640 |
| 1733182500 | 4.33 | -0.14 | -3.13 | 4.3099999 | 4.45 | 4.22 | 17010 |
| 1732917840 | 4.47 | 0.17 | 3.95 | 4.3 | 4.48 | 4.29 | 14121 |
| 1732750500 | 4.3 | -0.23 | -5.08 | 4.75 | 4.75 | 4.2001 | 19363 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
