Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Incannex Healthcare Inc. - Common Stock (NQ: IXHL )

2.830 -0.160 (-5.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.930 4.100 3.930 3.960 2,823 -0.13(-3.18%)
Oct 28, 2022 4.100 4.105 4.090 4.090 2,814 +0.00(+0.09%)
Oct 27, 2022 4.060 4.087 4.060 4.087 2,416 -0.09(-2.24%)
Oct 26, 2022 3.960 4.200 3.960 4.180 3,086 +0.03(+0.72%)
Oct 25, 2022 4.190 4.190 4.000 4.150 2,763 +0.35(+9.21%)
Oct 24, 2022 4.030 4.040 3.750 3.800 9,683 -0.22(-5.47%)
Oct 21, 2022 4.100 4.110 4.010 4.020 4,511 -0.11(-2.55%)
Oct 20, 2022 4.140 4.150 4.090 4.125 1,489 -0.03(-0.60%)
Oct 19, 2022 4.220 4.270 4.150 4.150 2,102 -0.11(-2.58%)
Oct 18, 2022 4.350 4.350 4.260 4.260 897 +0.01(+0.24%)
Oct 17, 2022 4.270 4.600 4.194 4.250 17,891 -0.04(-0.93%)
Oct 14, 2022 4.330 4.365 4.195 4.290 11,165 -0.24(-5.30%)
Oct 13, 2022 4.400 4.580 4.160 4.530 46,184 -0.04(-0.98%)
Oct 12, 2022 4.340 4.575 4.340 4.575 3,222 +0.23(+5.17%)
Oct 11, 2022 4.250 4.450 4.080 4.350 18,968 -0.13(-2.90%)
Oct 10, 2022 4.040 4.526 4.010 4.480 4,187 -0.28(-5.88%)
Oct 07, 2022 4.800 4.870 4.509 4.760 17,340 +0.25(+5.54%)
Oct 06, 2022 4.500 4.550 4.400 4.510 5,593 +0.04(+0.89%)
Oct 05, 2022 4.320 4.470 4.320 4.470 2,287 +0.02(+0.45%)
Oct 04, 2022 4.320 4.450 4.285 4.450 5,201 +0.13(+3.01%)
Oct 03, 2022 4.220 4.320 3.570 4.320 14,588 -0.02(-0.50%)
Sep 30, 2022 4.325 4.410 4.220 4.342 5,809 +0.16(+3.87%)
Sep 29, 2022 4.200 4.350 3.990 4.180 2,493 -0.17(-3.91%)
Sep 28, 2022 4.270 4.380 4.260 4.350 4,043 -0.15(-3.33%)
Sep 27, 2022 4.120 4.510 3.600 4.500 19,841 +0.00(+0.00%)
Sep 26, 2022 4.500 4.560 4.220 4.500 3,180 -0.31(-6.45%)
Sep 23, 2022 4.610 4.940 4.400 4.810 3,101 -0.03(-0.62%)
Sep 22, 2022 4.830 4.940 4.820 4.840 1,073 -0.39(-7.46%)
Sep 21, 2022 5.400 5.400 4.900 5.230 10,025 -0.34(-6.15%)
Sep 20, 2022 5.630 5.730 5.090 5.573 10,938 +0.09(+1.68%)
Sep 19, 2022 5.260 5.700 5.250 5.481 8,495 +0.28(+5.40%)
Sep 16, 2022 5.360 5.403 5.150 5.200 9,583 +0.10(+1.96%)
Sep 15, 2022 5.010 5.190 5.002 5.100 12,889 +0.00(+0.00%)
Sep 14, 2022 5.050 5.250 5.050 5.100 11,310 +0.10(+2.00%)
Sep 13, 2022 5.070 5.200 5.000 5.000 16,778 +0.09(+1.83%)
Sep 12, 2022 4.840 5.000 4.800 4.910 22,050 +0.19(+4.03%)
Sep 09, 2022 4.730 4.770 4.590 4.720 14,319 +0.32(+7.27%)
Sep 08, 2022 4.300 4.400 4.295 4.400 8,739 +0.19(+4.51%)
Sep 07, 2022 4.160 4.310 4.100 4.210 3,779 -0.23(-5.18%)
Sep 06, 2022 4.400 4.490 4.250 4.440 12,860 +0.28(+6.73%)
Sep 02, 2022 4.140 4.260 3.935 4.160 5,027 -0.06(-1.42%)
Sep 01, 2022 4.120 4.470 4.120 4.220 5,744 +0.00(+0.00%)
Aug 31, 2022 4.150 4.270 4.110 4.220 4,225 -0.13(-2.99%)
Aug 30, 2022 4.110 4.410 4.100 4.350 7,310 +0.11(+2.60%)
Aug 29, 2022 4.650 4.650 3.840 4.240 43,033 -0.07(-1.71%)
Aug 26, 2022 4.410 4.456 4.265 4.314 13,429 +0.06(+1.50%)
Aug 25, 2022 4.360 4.610 4.182 4.250 13,454 -0.22(-4.92%)
Aug 24, 2022 4.540 4.580 4.300 4.470 14,060 -0.37(-7.64%)
Aug 23, 2022 4.750 5.400 4.510 4.840 38,029 -0.22(-4.35%)
Aug 22, 2022 5.150 5.170 5.060 5.060 6,276 -0.39(-7.16%)
Aug 19, 2022 5.840 6.000 5.250 5.450 21,317 -0.07(-1.24%)
Aug 18, 2022 5.560 5.612 5.350 5.518 8,088 +0.06(+1.07%)
Aug 17, 2022 5.500 5.650 5.389 5.460 16,203 -0.10(-1.80%)
Aug 16, 2022 5.390 5.650 5.170 5.560 34,754 +0.65(+13.24%)
Aug 15, 2022 4.660 4.922 4.660 4.910 6,364 +0.09(+1.87%)
Aug 12, 2022 4.810 4.940 4.790 4.820 5,296 +0.06(+1.26%)
Aug 11, 2022 4.610 4.990 4.610 4.760 8,506 -0.10(-2.06%)
Aug 10, 2022 4.860 5.000 4.730 4.860 7,371 +0.06(+1.25%)
Aug 09, 2022 4.610 4.970 4.504 4.800 10,493 +0.04(+0.84%)
Aug 08, 2022 4.900 4.900 4.611 4.760 14,572 -0.13(-2.66%)
Aug 05, 2022 4.400 5.000 4.000 4.890 74,430 +1.13(+30.05%)
Aug 04, 2022 3.720 3.854 3.685 3.760 4,552 +0.05(+1.35%)
Aug 03, 2022 3.590 3.750 3.480 3.710 7,957 +0.14(+3.92%)
Aug 02, 2022 3.560 3.600 3.475 3.570 9,322 +0.02(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.