Skip to main content

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

0.6380 -0.0210 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.