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 )

2.500 -0.280 (-10.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 1.200 1.200 1.137 1.137 3,162 -0.05(-4.49%)
Sep 28, 2023 1.200 1.200 1.190 1.190 1,382 -0.01(-0.83%)
Sep 27, 2023 1.090 1.210 1.090 1.200 7,717 +0.08(+7.24%)
Sep 26, 2023 1.140 1.140 1.095 1.119 2,574 -0.06(-5.17%)
Sep 25, 2023 1.180 1.190 1.180 1.180 3,542 +0.05(+4.42%)
Sep 22, 2023 1.100 1.180 1.100 1.130 7,137 +0.02(+1.82%)
Sep 21, 2023 1.160 1.160 1.030 1.110 34,158 -0.09(-7.52%)
Sep 20, 2023 1.260 1.270 1.190 1.200 28,715 -0.06(-4.75%)
Sep 19, 2023 1.350 1.350 1.250 1.260 39,407 -0.18(-12.51%)
Sep 18, 2023 1.410 1.440 1.410 1.440 2,027 +0.03(+2.49%)
Sep 15, 2023 1.400 1.440 1.400 1.405 8,807 -0.04(-3.10%)
Sep 14, 2023 1.460 1.460 1.410 1.450 3,577 -0.02(-1.36%)
Sep 13, 2023 1.470 1.470 1.470 1.470 929 +0.03(+2.08%)
Sep 12, 2023 1.450 1.450 1.390 1.440 4,764 +0.01(+0.70%)
Sep 11, 2023 1.380 1.440 1.380 1.430 21,477 +0.10(+7.52%)
Sep 08, 2023 1.370 1.370 1.330 1.330 2,184 +0.07(+5.56%)
Sep 07, 2023 1.310 1.360 1.260 1.260 16,923 -0.13(-9.35%)
Sep 06, 2023 1.390 1.448 1.349 1.390 8,277 -0.02(-1.42%)
Sep 05, 2023 1.400 1.410 1.400 1.410 1,212 -0.05(-3.42%)
Sep 01, 2023 1.520 1.520 1.400 1.460 14,394 +0.01(+0.69%)
Aug 31, 2023 1.450 1.500 1.410 1.450 5,092 -0.04(-2.81%)
Aug 30, 2023 1.513 1.513 1.430 1.492 11,169 -0.03(-1.85%)
Aug 29, 2023 1.510 1.520 1.480 1.520 10,136 -0.00(-0.12%)
Aug 28, 2023 1.550 1.550 1.485 1.522 24,276 -0.01(-0.54%)
Aug 25, 2023 1.520 1.530 1.450 1.530 4,402 -0.02(-1.29%)
Aug 24, 2023 1.500 1.550 1.430 1.550 5,158 +0.05(+3.26%)
Aug 23, 2023 1.490 1.540 1.494 1.501 3,521 -0.04(-2.53%)
Aug 22, 2023 1.570 1.570 1.450 1.540 13,686 +0.04(+2.33%)
Aug 21, 2023 1.500 1.560 1.488 1.505 5,586 +0.05(+3.79%)
Aug 18, 2023 1.490 1.550 1.450 1.450 13,608 +0.01(+0.69%)
Aug 17, 2023 1.530 1.530 1.410 1.440 9,078 -0.07(-4.57%)
Aug 16, 2023 1.510 1.510 1.470 1.509 10,120 -0.06(-3.89%)
Aug 15, 2023 1.620 1.620 1.560 1.570 8,243 +0.03(+1.95%)
Aug 14, 2023 1.620 1.620 1.540 1.540 6,049 -0.11(-6.63%)
Aug 11, 2023 1.660 1.660 1.460 1.649 5,536 +0.05(+3.33%)
Aug 10, 2023 1.560 1.611 1.480 1.596 8,243 +0.06(+3.68%)
Aug 09, 2023 1.570 1.570 1.490 1.540 8,472 +0.03(+1.96%)
Aug 08, 2023 1.570 1.590 1.480 1.510 4,975 +0.04(+2.72%)
Aug 07, 2023 1.590 1.620 1.370 1.470 23,053 -0.14(-8.70%)
Aug 04, 2023 1.680 1.690 1.610 1.610 71,283 -0.13(-7.47%)
Aug 03, 2023 1.800 1.840 1.740 1.740 11,631 -0.11(-6.13%)
Aug 02, 2023 1.850 1.901 1.700 1.854 35,233 -0.07(-3.86%)
Aug 01, 2023 1.880 1.980 1.820 1.928 72,797 +0.12(+6.52%)
Jul 31, 2023 1.860 1.940 1.800 1.810 67,651 -0.05(-2.69%)
Jul 28, 2023 1.866 1.940 1.860 1.860 4,941 -0.06(-3.12%)
Jul 27, 2023 1.920 1.920 1.870 1.920 2,934 -0.02(-1.03%)
Jul 26, 2023 1.860 1.950 1.860 1.940 3,752 +0.07(+3.74%)
Jul 25, 2023 1.880 1.980 1.860 1.870 7,638 -0.03(-1.58%)
Jul 24, 2023 1.950 1.950 1.890 1.900 7,138 -0.07(-3.55%)
Jul 21, 2023 1.940 1.980 1.910 1.970 8,904 +0.01(+0.52%)
Jul 20, 2023 1.970 1.970 1.860 1.960 11,299 +0.05(+2.51%)
Jul 19, 2023 1.970 1.970 1.890 1.912 12,128 -0.08(-3.92%)
Jul 18, 2023 1.870 1.990 1.870 1.990 8,204 +0.07(+3.65%)
Jul 17, 2023 1.940 2.020 1.880 1.920 12,176 -0.04(-2.04%)
Jul 14, 2023 2.000 2.020 1.864 1.960 19,516 -0.06(-2.97%)
Jul 13, 2023 1.910 2.050 1.850 2.020 34,990 +0.04(+2.04%)
Jul 12, 2023 2.010 2.040 1.930 1.980 39,054 -0.03(-1.51%)
Jul 11, 2023 1.920 2.010 1.910 2.010 35,274 -0.03(-1.47%)
Jul 10, 2023 1.930 2.050 1.840 2.040 155,969 +0.12(+6.25%)
Jul 07, 2023 2.000 2.030 1.840 1.920 297,600 -0.19(-9.00%)
Jul 06, 2023 2.030 2.620 1.920 2.110 6,711,105 +0.25(+13.44%)
Jul 05, 2023 1.860 1.890 1.805 1.860 5,413 +0.00(+0.01%)
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.