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 )

2.270 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 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 (%)
Jun 28, 2024 2.660 3.000 2.660 2.940 16,711 +0.28(+10.53%)
Jun 27, 2024 3.130 3.130 2.660 2.660 113,628 -0.42(-13.64%)
Jun 26, 2024 3.370 3.370 2.885 3.080 61,848 -0.29(-8.61%)
Jun 25, 2024 3.340 3.390 3.200 3.370 17,928 -0.01(-0.30%)
Jun 24, 2024 3.510 3.510 3.130 3.380 48,140 -0.12(-3.43%)
Jun 21, 2024 3.410 3.550 3.350 3.500 32,474 +0.03(+0.86%)
Jun 20, 2024 3.350 3.480 3.310 3.470 43,558 +0.03(+0.87%)
Jun 18, 2024 3.370 3.445 3.150 3.440 25,983 +0.08(+2.38%)
Jun 17, 2024 3.330 3.370 3.270 3.360 9,310 +0.04(+1.20%)
Jun 14, 2024 3.190 3.320 3.100 3.320 29,068 +0.17(+5.40%)
Jun 13, 2024 3.280 3.300 3.136 3.150 5,859 -0.08(-2.48%)
Jun 12, 2024 3.300 3.360 3.220 3.230 9,950 -0.14(-4.15%)
Jun 11, 2024 3.300 3.380 2.980 3.370 26,340 +0.01(+0.30%)
Jun 10, 2024 3.300 3.360 3.100 3.360 30,487 +0.11(+3.38%)
Jun 07, 2024 3.200 3.299 3.070 3.250 14,423 +0.05(+1.56%)
Jun 06, 2024 3.010 3.250 3.000 3.200 38,687 +0.13(+4.23%)
Jun 05, 2024 2.940 3.090 2.850 3.070 27,114 +0.10(+3.37%)
Jun 04, 2024 2.870 2.990 2.840 2.970 11,771 -0.02(-0.67%)
Jun 03, 2024 2.800 2.996 2.800 2.990 7,991 +0.16(+5.65%)
May 31, 2024 2.990 3.130 2.780 2.830 32,394 -0.16(-5.35%)
May 30, 2024 2.800 3.000 2.750 2.990 17,014 +0.05(+1.70%)
May 29, 2024 2.760 2.950 2.670 2.940 21,079 +0.08(+2.80%)
May 28, 2024 2.700 2.860 2.650 2.860 12,391 +0.08(+2.88%)
May 24, 2024 2.750 2.840 2.600 2.780 22,187 +0.08(+2.96%)
May 23, 2024 2.650 2.700 2.460 2.700 24,667 +0.01(+0.37%)
May 22, 2024 2.600 2.748 2.600 2.690 15,439 +0.01(+0.37%)
May 21, 2024 2.590 2.700 2.510 2.680 23,421 +0.12(+4.89%)
May 20, 2024 2.500 2.640 2.450 2.555 19,978 +0.06(+2.20%)
May 17, 2024 2.890 2.915 2.450 2.500 96,197 -0.28(-10.07%)
May 16, 2024 2.970 3.053 2.690 2.780 61,474 -0.12(-4.14%)
May 15, 2024 3.100 3.250 2.900 2.900 77,816 -0.16(-5.23%)
May 14, 2024 2.590 3.060 2.590 3.060 49,029 +0.44(+16.79%)
May 13, 2024 2.500 2.694 2.406 2.620 29,758 +0.08(+3.15%)
May 10, 2024 2.560 2.600 2.390 2.540 26,038 -0.01(-0.39%)
May 09, 2024 2.450 2.550 2.300 2.550 33,786 +0.10(+4.08%)
May 08, 2024 2.320 2.450 2.290 2.450 34,448 +0.06(+2.51%)
May 07, 2024 2.330 2.523 2.317 2.390 35,349 +0.08(+3.46%)
May 06, 2024 2.340 2.411 2.310 2.310 9,613 -0.08(-3.35%)
May 03, 2024 2.510 2.560 2.380 2.390 14,268 -0.16(-6.27%)
May 02, 2024 2.700 2.800 2.548 2.550 17,755 -0.12(-4.49%)
May 01, 2024 2.930 2.940 2.600 2.670 25,459 -0.22(-7.61%)
Apr 30, 2024 2.650 2.940 2.570 2.890 27,963 +0.37(+14.68%)
Apr 29, 2024 2.240 2.520 2.240 2.520 17,658 +0.30(+13.51%)
Apr 26, 2024 2.230 2.300 2.200 2.220 8,720 -0.08(-3.48%)
Apr 25, 2024 2.200 2.300 2.200 2.300 3,855 +0.04(+1.77%)
Apr 24, 2024 2.280 2.340 2.130 2.260 31,578 -0.02(-0.88%)
Apr 23, 2024 2.320 2.360 2.250 2.280 8,846 -0.07(-2.98%)
Apr 22, 2024 2.480 2.480 2.300 2.350 12,164 -0.03(-1.26%)
Apr 19, 2024 2.400 2.440 2.350 2.380 14,474 +0.00(+0.00%)
Apr 18, 2024 2.580 2.580 2.380 2.380 10,021 -0.04(-1.65%)
Apr 17, 2024 2.430 2.510 2.305 2.420 31,930 -0.01(-0.41%)
Apr 16, 2024 2.760 2.760 2.400 2.430 26,283 -0.22(-8.30%)
Apr 15, 2024 2.890 2.970 2.620 2.650 27,263 -0.33(-11.07%)
Apr 12, 2024 3.140 3.140 2.930 2.980 11,125 -0.14(-4.49%)
Apr 11, 2024 3.150 3.150 3.090 3.120 4,809 +0.00(+0.00%)
Apr 10, 2024 2.970 3.120 2.970 3.120 12,158 +0.07(+2.30%)
Apr 09, 2024 3.150 3.205 2.950 3.050 25,724 -0.07(-2.24%)
Apr 08, 2024 3.350 3.390 3.050 3.120 22,598 -0.13(-4.00%)
Apr 05, 2024 3.500 3.500 3.250 3.250 48,628 -0.23(-6.61%)
Apr 04, 2024 3.400 3.480 3.370 3.480 17,674 +0.15(+4.50%)
Apr 03, 2024 3.290 3.420 3.200 3.330 19,958 -0.04(-1.19%)
Apr 02, 2024 3.380 3.500 3.330 3.370 23,621 -0.16(-4.53%)
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.