InMed Pharmaceuticals Inc (MWG0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:35PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.2405 | 0.2485 | 0.2405 | 0.2460 | 0.2460 | - |
| 27 June 2024 | 0.2385 | 0.2385 | 0.2215 | 0.2320 | 0.2320 | - |
| 26 June 2024 | 0.2410 | 0.2485 | 0.2235 | 0.2485 | 0.2485 | - |
| 25 June 2024 | 0.2505 | 0.2505 | 0.2400 | 0.2460 | 0.2460 | - |
| 24 June 2024 | 0.2295 | 0.2355 | 0.2245 | 0.2355 | 0.2355 | - |
| 21 June 2024 | 0.2145 | 0.2340 | 0.2145 | 0.2240 | 0.2240 | - |
| 20 June 2024 | 0.2405 | 0.2410 | 0.2185 | 0.2185 | 0.2185 | - |
| 19 June 2024 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
| 18 June 2024 | 0.1974 | 0.2255 | 0.1974 | 0.2255 | 0.2255 | - |
| 17 June 2024 | 0.2050 | 0.2050 | 0.1984 | 0.1986 | 0.1986 | - |
| 14 June 2024 | 0.2155 | 0.2155 | 0.2105 | 0.2155 | 0.2155 | - |
| 13 June 2024 | 0.2140 | 0.2145 | 0.2020 | 0.2145 | 0.2145 | - |
| 12 June 2024 | 0.2150 | 0.2155 | 0.2080 | 0.2080 | 0.2080 | - |
| 11 June 2024 | 0.2215 | 0.2215 | 0.2100 | 0.2105 | 0.2105 | - |
| 10 June 2024 | 0.2115 | 0.2250 | 0.2025 | 0.2250 | 0.2250 | - |
| 07 June 2024 | 0.2245 | 0.2245 | 0.2175 | 0.2175 | 0.2175 | - |
| 06 June 2024 | 0.2270 | 0.2490 | 0.2210 | 0.2300 | 0.2300 | 6,000 |
| 05 June 2024 | 0.2575 | 0.2670 | 0.2565 | 0.2670 | 0.2670 | - |
| 04 June 2024 | 0.2725 | 0.2725 | 0.2600 | 0.2625 | 0.2625 | - |
| 03 June 2024 | 0.2625 | 0.2715 | 0.2610 | 0.2625 | 0.2625 | - |
| 31 May 2024 | 0.2685 | 0.2720 | 0.2585 | 0.2720 | 0.2720 | 10,000 |
| 30 May 2024 | 0.2505 | 0.2665 | 0.2505 | 0.2665 | 0.2665 | - |
| 29 May 2024 | 0.2560 | 0.2640 | 0.2560 | 0.2595 | 0.2595 | - |
| 28 May 2024 | 0.2700 | 0.2765 | 0.2560 | 0.2560 | 0.2560 | - |
| 27 May 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 24 May 2024 | 0.2885 | 0.2885 | 0.2720 | 0.2720 | 0.2720 | - |
| 23 May 2024 | 0.3150 | 0.3210 | 0.2825 | 0.2850 | 0.2850 | - |
| 22 May 2024 | 0.2975 | 0.3090 | 0.2910 | 0.3090 | 0.3090 | - |
| 21 May 2024 | 0.3070 | 0.3085 | 0.2845 | 0.2845 | 0.2845 | - |
| 20 May 2024 | 0.2595 | 0.2855 | 0.2595 | 0.2830 | 0.2830 | - |
| 17 May 2024 | 0.2575 | 0.2970 | 0.2455 | 0.2670 | 0.2670 | 3,000 |
| 16 May 2024 | 0.2470 | 0.2475 | 0.2365 | 0.2365 | 0.2365 | - |
| 15 May 2024 | 0.2420 | 0.2445 | 0.2360 | 0.2395 | 0.2395 | - |
| 14 May 2024 | 0.2545 | 0.2545 | 0.2370 | 0.2370 | 0.2370 | - |
| 13 May 2024 | 0.2395 | 0.2395 | 0.2280 | 0.2375 | 0.2375 | - |
| 10 May 2024 | 0.2495 | 0.2495 | 0.2460 | 0.2460 | 0.2460 | - |
| 09 May 2024 | 0.2530 | 0.2535 | 0.2465 | 0.2465 | 0.2465 | - |
| 08 May 2024 | 0.2445 | 0.2470 | 0.2445 | 0.2470 | 0.2470 | - |
| 07 May 2024 | 0.2330 | 0.2370 | 0.2305 | 0.2370 | 0.2370 | - |
| 06 May 2024 | 0.2270 | 0.2270 | 0.2200 | 0.2200 | 0.2200 | - |
| 03 May 2024 | 0.2410 | 0.2410 | 0.2325 | 0.2335 | 0.2335 | - |
| 02 May 2024 | 0.2395 | 0.2395 | 0.2370 | 0.2385 | 0.2385 | - |
| 30 Apr 2024 | 0.2185 | 0.2450 | 0.2150 | 0.2450 | 0.2450 | - |
| 29 Apr 2024 | 0.2105 | 0.2135 | 0.2105 | 0.2125 | 0.2125 | - |
| 26 Apr 2024 | 0.2305 | 0.2305 | 0.2195 | 0.2205 | 0.2205 | - |
| 25 Apr 2024 | 0.2725 | 0.2725 | 0.2300 | 0.2340 | 0.2340 | - |
| 24 Apr 2024 | 0.2500 | 0.2665 | 0.2480 | 0.2665 | 0.2665 | - |
| 23 Apr 2024 | 0.2580 | 0.2580 | 0.2470 | 0.2490 | 0.2490 | - |
| 22 Apr 2024 | 0.2670 | 0.2670 | 0.2495 | 0.2495 | 0.2495 | - |
| 19 Apr 2024 | 0.2780 | 0.2780 | 0.2485 | 0.2580 | 0.2580 | - |
| 18 Apr 2024 | 0.2755 | 0.2770 | 0.2630 | 0.2645 | 0.2645 | - |
| 17 Apr 2024 | 0.2820 | 0.2825 | 0.2585 | 0.2585 | 0.2585 | - |
| 16 Apr 2024 | 0.2945 | 0.2945 | 0.2685 | 0.2885 | 0.2885 | - |
| 15 Apr 2024 | 0.3035 | 0.3050 | 0.2870 | 0.2900 | 0.2900 | - |
| 12 Apr 2024 | 0.3065 | 0.3085 | 0.3015 | 0.3055 | 0.3055 | - |
| 11 Apr 2024 | 0.3375 | 0.3500 | 0.3125 | 0.3125 | 0.3125 | - |
| 10 Apr 2024 | 0.3070 | 0.3215 | 0.2935 | 0.3170 | 0.3170 | - |
| 09 Apr 2024 | 0.3015 | 0.3020 | 0.2940 | 0.3000 | 0.3000 | - |
| 08 Apr 2024 | 0.2915 | 0.2915 | 0.2865 | 0.2905 | 0.2905 | 5,096 |
| 05 Apr 2024 | 0.3080 | 0.3100 | 0.2890 | 0.3040 | 0.3040 | 3,000 |
| 04 Apr 2024 | 0.3165 | 0.3975 | 0.3160 | 0.3815 | 0.3815 | 8,937 |
| 03 Apr 2024 | 0.3360 | 0.3360 | 0.3340 | 0.3340 | 0.3340 | - |
| 02 Apr 2024 | 0.3370 | 0.3375 | 0.3370 | 0.3370 | 0.3370 | - |
| 28 Mar 2024 | 0.3140 | 0.3195 | 0.3110 | 0.3130 | 0.3130 | - |
| 27 Mar 2024 | 0.3060 | 0.3190 | 0.3060 | 0.3130 | 0.3130 | - |
| 26 Mar 2024 | 0.3185 | 0.3215 | 0.3085 | 0.3095 | 0.3095 | - |
| 25 Mar 2024 | 0.3330 | 0.3330 | 0.3110 | 0.3235 | 0.3235 | - |
| 22 Mar 2024 | 0.3205 | 0.3490 | 0.3090 | 0.3380 | 0.3380 | 7,000 |
| 21 Mar 2024 | 0.3205 | 0.3490 | 0.3090 | 0.3225 | 0.3225 | 7,000 |
| 20 Mar 2024 | 0.3145 | 0.3285 | 0.3030 | 0.3270 | 0.3270 | - |
| 19 Mar 2024 | 0.3180 | 0.3275 | 0.3180 | 0.3235 | 0.3235 | - |
| 18 Mar 2024 | 0.3220 | 0.3305 | 0.3120 | 0.3225 | 0.3225 | - |
| 15 Mar 2024 | 0.3135 | 0.3255 | 0.3015 | 0.3255 | 0.3255 | - |
| 14 Mar 2024 | 0.3030 | 0.3170 | 0.3030 | 0.3170 | 0.3170 | - |
| 13 Mar 2024 | 0.3030 | 0.3155 | 0.2895 | 0.3155 | 0.3155 | - |
| 12 Mar 2024 | 0.2990 | 0.3195 | 0.2905 | 0.3075 | 0.3075 | - |
| 11 Mar 2024 | 0.3115 | 0.3115 | 0.2885 | 0.2985 | 0.2985 | - |
| 08 Mar 2024 | 0.3020 | 0.3195 | 0.2970 | 0.2970 | 0.2970 | - |
| 07 Mar 2024 | 0.3240 | 0.3390 | 0.3240 | 0.3290 | 0.3290 | 5,000 |
| 06 Mar 2024 | 0.3280 | 0.3310 | 0.3170 | 0.3170 | 0.3170 | - |
| 05 Mar 2024 | 0.3505 | 0.3505 | 0.3275 | 0.3365 | 0.3365 | - |
| 04 Mar 2024 | 0.3695 | 0.3770 | 0.3365 | 0.3365 | 0.3365 | - |
| 01 Mar 2024 | 0.3765 | 0.3765 | 0.3555 | 0.3555 | 0.3555 | - |
| 29 Feb 2024 | 0.3800 | 0.3800 | 0.3785 | 0.3785 | 0.3785 | - |
| 28 Feb 2024 | 0.3985 | 0.3990 | 0.3970 | 0.3970 | 0.3970 | - |
| 27 Feb 2024 | 0.3885 | 0.3885 | 0.3740 | 0.3740 | 0.3740 | - |
| 26 Feb 2024 | 0.3685 | 0.3825 | 0.3660 | 0.3825 | 0.3825 | 6,300 |
| 23 Feb 2024 | 0.3665 | 0.3665 | 0.3570 | 0.3650 | 0.3650 | - |
| 22 Feb 2024 | 0.3650 | 0.3680 | 0.3565 | 0.3565 | 0.3565 | - |
| 21 Feb 2024 | 0.3410 | 0.3415 | 0.3240 | 0.3240 | 0.3240 | - |
| 20 Feb 2024 | 0.3125 | 0.3465 | 0.3010 | 0.3465 | 0.3465 | 6,300 |
| 19 Feb 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 16 Feb 2024 | 0.3165 | 0.3165 | 0.2930 | 0.3100 | 0.3100 | - |
| 15 Feb 2024 | 0.3115 | 0.3115 | 0.2790 | 0.2950 | 0.2950 | - |
| 14 Feb 2024 | 0.3600 | 0.4030 | 0.3410 | 0.3410 | 0.3410 | 15,000 |
| 13 Feb 2024 | 0.3160 | 0.3225 | 0.3035 | 0.3035 | 0.3035 | - |
| 12 Feb 2024 | 0.3065 | 0.3115 | 0.2965 | 0.3015 | 0.3015 | - |
| 09 Feb 2024 | 0.2975 | 0.3110 | 0.2925 | 0.2925 | 0.2925 | - |
| 08 Feb 2024 | 0.2910 | 0.2930 | 0.2835 | 0.2880 | 0.2880 | - |
| 07 Feb 2024 | 0.2985 | 0.2985 | 0.2850 | 0.2880 | 0.2880 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.