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

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

0.5428 +0.0149 (+2.82%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 18, 2025 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 (%)
Sep 17, 2025 0.5249 0.5297 0.5150 0.5279 18,566,010 -0.01(-2.20%)
Sep 16, 2025 0.5200 0.5398 0.5109 0.5398 22,952,776 +0.01(+2.04%)
Sep 15, 2025 0.5599 0.5600 0.5219 0.5290 21,289,622 -0.02(-3.38%)
Sep 12, 2025 0.5715 0.5890 0.5327 0.5475 36,066,796 +0.02(+3.30%)
Sep 11, 2025 0.5037 0.5300 0.5037 0.5300 24,730,468 +0.00(+0.00%)
Sep 10, 2025 0.5330 0.5476 0.5138 0.5300 32,299,172 -0.02(-2.82%)
Sep 09, 2025 0.5350 0.5680 0.5210 0.5454 42,380,768 -0.04(-6.27%)
Sep 08, 2025 0.5437 0.6257 0.5410 0.5819 77,034,496 +0.06(+10.84%)
Sep 05, 2025 0.5596 0.5600 0.5063 0.5250 51,125,664 -0.05(-9.48%)
Sep 04, 2025 0.6050 0.6100 0.5600 0.5800 52,627,732 -0.04(-7.05%)
Sep 03, 2025 0.6200 0.6420 0.6110 0.6240 31,756,424 -0.01(-2.19%)
Sep 02, 2025 0.6795 0.6875 0.6150 0.6380 59,568,652 -0.02(-3.19%)
Aug 29, 2025 0.6067 0.6877 0.6067 0.6590 84,405,080 +0.04(+6.63%)
Aug 28, 2025 0.6402 0.6560 0.5952 0.6180 90,761,000 -0.05(-7.80%)
Aug 27, 2025 0.6813 0.7102 0.6254 0.6703 123,902,208 -0.04(-5.56%)
Aug 26, 2025 0.9123 0.9229 0.5900 0.7098 494,982,784 -0.03(-4.15%)
Aug 25, 2025 0.6000 0.7875 0.5950 0.7405 411,947,232 +0.15(+25.94%)
Aug 22, 2025 0.5709 0.6207 0.5340 0.5880 414,011,680 +0.13(+28.52%)
Aug 21, 2025 0.4000 0.4930 0.3945 0.4575 158,301,424 +0.05(+12.96%)
Aug 20, 2025 0.3984 0.4290 0.3900 0.4050 40,939,164 +0.02(+5.99%)
Aug 19, 2025 0.3900 0.3951 0.3801 0.3821 17,783,172 -0.02(-4.45%)
Aug 18, 2025 0.3930 0.4147 0.3900 0.3999 26,210,378 +0.02(+5.21%)
Aug 15, 2025 0.3846 0.4040 0.3714 0.3801 32,219,432 -0.01(-3.77%)
Aug 14, 2025 0.3928 0.4148 0.3852 0.3950 37,519,776 -0.01(-1.25%)
Aug 13, 2025 0.4150 0.4220 0.4000 0.4000 31,610,124 -0.02(-5.17%)
Aug 12, 2025 0.4295 0.4330 0.4124 0.4218 34,481,296 -0.02(-5.53%)
Aug 11, 2025 0.4167 0.4777 0.4120 0.4465 75,015,624 +0.00(+1.02%)
Aug 08, 2025 0.5040 0.5160 0.4166 0.4420 173,514,160 -0.02(-4.43%)
Aug 07, 2025 0.3946 0.5710 0.3613 0.4625 292,710,016 +0.12(+34.06%)
Aug 06, 2025 0.3768 0.3842 0.3402 0.3450 72,071,880 -0.06(-15.15%)
Aug 05, 2025 0.4282 0.4282 0.3950 0.4066 59,124,080 -0.04(-8.57%)
Aug 04, 2025 0.4366 0.4600 0.4111 0.4447 148,501,904 +0.06(+15.36%)
Aug 01, 2025 0.4139 0.4877 0.3720 0.3855 194,445,152 -0.20(-34.10%)
Jul 31, 2025 0.6807 0.7123 0.5500 0.5850 353,743,520 -0.30(-33.52%)
Jul 30, 2025 1.315 1.320 0.7515 0.8800 460,140,352 -0.19(-17.76%)
Jul 29, 2025 1.160 1.180 0.8200 1.070 79,361,016 -0.12(-10.08%)
Jul 28, 2025 1.170 1.250 1.100 1.190 78,923,016 +0.14(+13.33%)
Jul 25, 2025 0.9800 1.270 0.9500 1.050 222,648,864 -0.58(-35.58%)
Jul 24, 2025 1.200 1.660 1.160 1.630 408,365,344 +0.62(+61.39%)
Jul 23, 2025 0.8450 1.050 0.8433 1.010 269,408,576 +0.17(+20.24%)
Jul 22, 2025 0.7599 0.9250 0.6700 0.8400 153,558,192 +0.02(+2.44%)
Jul 21, 2025 0.8700 0.8845 0.6545 0.8200 349,536,928 +0.21(+34.43%)
Jul 18, 2025 0.4228 0.6587 0.4220 0.6100 491,413,088 +0.24(+64.82%)
Jul 17, 2025 0.3517 0.3983 0.3490 0.3701 108,878,304 -0.02(-4.59%)
Jul 16, 2025 0.4041 0.4250 0.3380 0.3879 282,498,112 +0.05(+14.09%)
Jul 15, 2025 0.2500 0.3815 0.2450 0.3400 553,207,104 +0.10(+44.07%)
Jul 14, 2025 0.2286 0.2370 0.2230 0.2360 86,162,896 +0.02(+7.13%)
Jul 11, 2025 0.2255 0.2255 0.2173 0.2203 27,853,412 -0.00(-2.09%)
Jul 10, 2025 0.2175 0.2280 0.2136 0.2250 31,605,906 +0.00(+1.86%)
Jul 09, 2025 0.2206 0.2440 0.2178 0.2209 54,460,964 +0.00(+0.59%)
Jul 08, 2025 0.2100 0.2250 0.2081 0.2196 39,434,848 +0.01(+4.42%)
Jul 07, 2025 0.2113 0.2250 0.2070 0.2103 88,856,248 +0.00(+0.43%)
Jul 03, 2025 0.2100 0.2102 0.2059 0.2094 9,262,181 +0.00(+1.21%)
Jul 02, 2025 0.2100 0.2099 0.2042 0.2069 12,991,213 -0.00(-0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.