STOCKS TRADE HIGHER AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

InMed Pharmaceuticals Inc. (INM)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.2599

+0.0038

(+1.48%)

As of 10:31AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.2569	0.2750	0.2510	0.2599	0.2599	78,202
May 01, 2024	0.2550	0.2780	0.2520	0.2620	0.2620	367,000
Apr 30, 2024	0.2410	0.2750	0.2300	0.2600	0.2600	635,000
Apr 29, 2024	0.2300	0.2600	0.2300	0.2350	0.2350	204,400
Apr 26, 2024	0.2450	0.2500	0.2280	0.2300	0.2300	478,400
Apr 25, 2024	0.2630	0.2660	0.2500	0.2520	0.2520	623,400
Apr 24, 2024	0.2890	0.3370	0.2700	0.3030	0.3030	3,609,500
Apr 23, 2024	0.2790	0.2900	0.2690	0.2730	0.2730	93,300
Apr 22, 2024	0.2900	0.2900	0.2650	0.2800	0.2800	201,100
Apr 19, 2024	0.2910	0.3000	0.2700	0.2900	0.2900	59,000
Apr 18, 2024	0.3100	0.3100	0.2850	0.3010	0.3010	131,000
Apr 17, 2024	0.3200	0.3200	0.2620	0.3000	0.3000	260,200
Apr 16, 2024	0.3300	0.3370	0.2850	0.3050	0.3050	806,900
Apr 15, 2024	0.3340	0.3340	0.3100	0.3190	0.3190	103,200
Apr 12, 2024	0.3350	0.3350	0.3240	0.3300	0.3300	67,000
Apr 11, 2024	0.3600	0.3900	0.3250	0.3350	0.3350	1,038,900
Apr 10, 2024	0.3380	0.3760	0.3150	0.3700	0.3700	677,500
Apr 09, 2024	0.3250	0.3440	0.3200	0.3400	0.3400	230,600
Apr 08, 2024	0.3150	0.3390	0.3110	0.3340	0.3340	139,200
Apr 05, 2024	0.3290	0.3400	0.3110	0.3220	0.3220	435,500
Apr 04, 2024	0.3650	0.4560	0.3310	0.3400	0.3400	6,490,100
Apr 03, 2024	0.3590	0.3750	0.3410	0.3500	0.3500	103,300
Apr 02, 2024	0.3690	0.3690	0.3320	0.3690	0.3690	16,700
Apr 01, 2024	0.3500	0.3700	0.3350	0.3690	0.3690	45,400
Mar 28, 2024	0.3500	0.3790	0.3410	0.3640	0.3640	59,800
Mar 27, 2024	0.3500	0.3570	0.3320	0.3470	0.3470	62,600
Mar 26, 2024	0.3600	0.3650	0.3400	0.3450	0.3450	76,600
Mar 25, 2024	0.3600	0.3790	0.3500	0.3600	0.3600	60,500
Mar 22, 2024	0.3600	0.3850	0.3500	0.3800	0.3800	61,400
Mar 21, 2024	0.3630	0.3800	0.3500	0.3680	0.3680	34,300
Mar 20, 2024	0.3500	0.3750	0.3500	0.3640	0.3640	100,800
Mar 19, 2024	0.3640	0.3640	0.3500	0.3500	0.3500	23,200
Mar 18, 2024	0.3650	0.3700	0.3440	0.3550	0.3550	73,000
Mar 15, 2024	0.3570	0.3700	0.3450	0.3600	0.3600	82,000
Mar 14, 2024	0.3550	0.3670	0.3440	0.3550	0.3550	47,400
Mar 13, 2024	0.3400	0.3610	0.3400	0.3570	0.3570	60,600
Mar 12, 2024	0.3400	0.4420	0.3350	0.3400	0.3400	496,600
Mar 11, 2024	0.3400	0.3590	0.3310	0.3360	0.3360	147,000
Mar 08, 2024	0.3640	0.3640	0.3290	0.3500	0.3500	419,200
Mar 07, 2024	0.3630	0.4720	0.3410	0.3790	0.3790	2,222,800
Mar 06, 2024	0.3850	0.3850	0.3500	0.3600	0.3600	15,000
Mar 05, 2024	0.3800	0.3860	0.3510	0.3630	0.3630	57,500
Mar 04, 2024	0.4200	0.4400	0.3400	0.3880	0.3880	401,900
Mar 01, 2024	0.4150	0.4150	0.3810	0.4090	0.4090	89,700
Feb 29, 2024	0.4200	0.4300	0.4000	0.4150	0.4150	92,700
Feb 28, 2024	0.4200	0.4250	0.4100	0.4200	0.4200	66,800
Feb 27, 2024	0.4200	0.4470	0.4100	0.4400	0.4400	228,500
Feb 26, 2024	0.4300	0.4310	0.3900	0.4300	0.4300	257,300
Feb 23, 2024	0.4050	0.4170	0.3810	0.4070	0.4070	271,200
Feb 22, 2024	0.4060	0.4060	0.3700	0.4040	0.4040	342,500
Feb 21, 2024	0.3710	0.4090	0.3540	0.4040	0.4040	380,600
Feb 20, 2024	0.3310	0.3760	0.3310	0.3760	0.3760	200,900
Feb 16, 2024	0.3300	0.3430	0.3200	0.3430	0.3430	110,700
Feb 15, 2024	0.3380	0.3490	0.3200	0.3470	0.3470	110,000
Feb 14, 2024	0.3910	0.3950	0.3300	0.3490	0.3490	229,800
Feb 13, 2024	0.3500	0.3560	0.3300	0.3560	0.3560	682,200
Feb 12, 2024	0.3400	0.3470	0.3200	0.3470	0.3470	31,000
Feb 09, 2024	0.3400	0.3490	0.3200	0.3380	0.3380	27,600
Feb 08, 2024	0.3260	0.3330	0.3100	0.3270	0.3270	51,600
Feb 07, 2024	0.3250	0.3350	0.3120	0.3200	0.3200	71,500
Feb 06, 2024	0.3200	0.3320	0.3120	0.3270	0.3270	27,500
Feb 05, 2024	0.3600	0.3600	0.3200	0.3200	0.3200	84,700
Feb 02, 2024	0.3540	0.3630	0.3400	0.3620	0.3620	41,200
Feb 01, 2024	0.3400	0.3710	0.3320	0.3630	0.3630	51,900
Jan 31, 2024	0.3560	0.3710	0.3310	0.3600	0.3600	140,100
Jan 30, 2024	0.3600	0.3600	0.3400	0.3570	0.3570	36,700
Jan 29, 2024	0.3680	0.3700	0.3500	0.3650	0.3650	67,900
Jan 26, 2024	0.3500	0.3850	0.3500	0.3640	0.3640	37,900
Jan 25, 2024	0.3600	0.3770	0.3400	0.3610	0.3610	130,000
Jan 24, 2024	0.3800	0.4000	0.3500	0.3780	0.3780	74,600
Jan 23, 2024	0.3470	0.3600	0.3470	0.3500	0.3500	82,200
Jan 22, 2024	0.3800	0.3800	0.3310	0.3500	0.3500	47,400
Jan 19, 2024	0.3800	0.3800	0.3500	0.3590	0.3590	24,700
Jan 18, 2024	0.3870	0.3870	0.3500	0.3550	0.3550	43,200
Jan 17, 2024	0.3500	0.3740	0.3500	0.3600	0.3600	82,600
Jan 16, 2024	0.3800	0.3850	0.3600	0.3750	0.3750	56,400
Jan 12, 2024	0.3800	0.3900	0.3630	0.3830	0.3830	99,700
Jan 11, 2024	0.4020	0.4250	0.3100	0.3520	0.3520	105,800
Jan 10, 2024	0.4100	0.4400	0.3840	0.4090	0.4090	444,400
Jan 09, 2024	0.3960	0.3960	0.3780	0.3900	0.3900	49,800
Jan 08, 2024	0.3700	0.3990	0.3700	0.3960	0.3960	55,400
Jan 05, 2024	0.3660	0.3970	0.3600	0.3700	0.3700	138,300
Jan 04, 2024	0.4000	0.4150	0.3750	0.3760	0.3760	109,100
Jan 03, 2024	0.4200	0.4200	0.3840	0.4040	0.4040	135,600
Jan 02, 2024	0.4000	0.4000	0.3770	0.3900	0.3900	90,800
Dec 29, 2023	0.3920	0.4190	0.3600	0.4160	0.4160	321,000
Dec 28, 2023	0.3860	0.3980	0.3550	0.3880	0.3880	180,100
Dec 27, 2023	0.3870	0.3980	0.3600	0.3920	0.3920	103,200
Dec 26, 2023	0.3690	0.3980	0.3670	0.3970	0.3970	196,100
Dec 22, 2023	0.3620	0.3790	0.3290	0.3670	0.3670	318,600
Dec 21, 2023	0.3400	0.3580	0.3280	0.3460	0.3460	242,300
Dec 20, 2023	0.3530	0.3780	0.3400	0.3640	0.3640	2,916,300
Dec 19, 2023	0.3490	0.3690	0.3400	0.3450	0.3450	46,400
Dec 18, 2023	0.3780	0.4000	0.3400	0.3570	0.3570	112,000
Dec 15, 2023	0.3700	0.3700	0.3320	0.3600	0.3600	95,300
Dec 14, 2023	0.3570	0.3600	0.3300	0.3410	0.3410	58,100
Dec 13, 2023	0.3300	0.3500	0.3150	0.3350	0.3350	171,700
Dec 12, 2023	0.3520	0.3520	0.3120	0.3300	0.3300	274,500
Dec 11, 2023	0.4070	0.4080	0.3760	0.3770	0.3770	27,900
Dec 08, 2023	0.4120	0.4120	0.3850	0.4000	0.4000	35,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,775.00+46.45(+0.21%)

S&P 5005,034.84+16.45(+0.33%)

DOW38,056.97+153.68(+0.41%)

CAD/USD0.7297+0.0016(+0.21%)

CRUDE OIL78.98-0.02(-0.03%)

Bitcoin CAD80,637.50+1,823.41(+2.31%)

STOCKS TRADE HIGHER AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

InMed Pharmaceuticals Inc. (INM)

S&P/TSX
21,775.00
+46.45(+0.21%)

S&P 500
5,034.84
+16.45(+0.33%)

DOW
38,056.97
+153.68(+0.41%)

CAD/USD
0.7297
+0.0016(+0.21%)

CRUDE OIL
78.98
-0.02(-0.03%)

Bitcoin CAD
80,637.50
+1,823.41(+2.31%)