Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 1.870 1.870 1.815 1.860 3,918 +0.02(+1.36%)
Jun 30, 2023 1.870 1.870 1.830 1.835 1,821 +0.03(+1.94%)
Jun 29, 2023 1.870 1.870 1.760 1.800 2,329 -0.03(-1.64%)
Jun 28, 2023 1.880 1.900 1.825 1.830 2,323 +0.00(+0.00%)
Jun 27, 2023 1.790 1.840 1.790 1.830 2,204 +0.05(+2.81%)
Jun 26, 2023 1.900 1.900 1.780 1.780 4,274 -0.11(-5.82%)
Jun 23, 2023 1.890 1.890 1.820 1.890 2,346 +0.03(+1.61%)
Jun 22, 2023 1.830 1.860 1.830 1.860 2,367 -0.01(-0.53%)
Jun 21, 2023 1.835 1.880 1.835 1.870 2,752 +0.02(+1.08%)
Jun 20, 2023 1.900 1.900 1.850 1.850 3,619 -0.01(-0.54%)
Jun 16, 2023 1.850 1.920 1.850 1.860 5,804 -0.05(-2.87%)
Jun 15, 2023 1.940 1.940 1.860 1.915 3,059 +0.02(+0.79%)
Jun 14, 2023 1.890 1.940 1.850 1.900 5,673 +0.01(+0.53%)
Jun 13, 2023 1.940 1.940 1.860 1.890 2,050 +0.04(+2.16%)
Jun 12, 2023 1.860 1.950 1.850 1.850 2,244 -0.07(-3.64%)
Jun 09, 2023 1.905 1.950 1.860 1.920 2,975 -0.02(-1.03%)
Jun 08, 2023 1.835 1.964 1.835 1.940 4,721 -0.02(-1.02%)
Jun 07, 2023 1.920 1.990 1.841 1.960 1,445 +0.02(+1.29%)
Jun 06, 2023 1.940 1.940 1.880 1.935 1,801 +0.06(+2.93%)
Jun 05, 2023 2.160 2.160 1.880 1.880 3,742 -0.15(-7.39%)
Jun 02, 2023 1.970 2.080 1.960 2.030 1,672 +0.16(+8.56%)
Jun 01, 2023 1.870 2.083 1.870 1.870 3,504 -0.03(-1.58%)
May 31, 2023 2.000 2.197 1.850 1.900 9,343 -0.15(-7.19%)
May 30, 2023 2.090 2.100 1.975 2.047 3,163 +0.03(+1.60%)
May 26, 2023 2.030 2.080 2.015 2.015 984 -0.01(-0.63%)
May 25, 2023 1.970 2.070 1.930 2.028 3,959 -0.02(-1.09%)
May 24, 2023 2.170 2.170 2.030 2.050 7,302 -0.12(-5.46%)
May 23, 2023 1.900 2.180 1.900 2.168 6,168 -0.00(-0.07%)
May 22, 2023 2.150 2.200 2.100 2.170 2,619 +0.08(+4.08%)
May 19, 2023 2.190 2.230 2.016 2.085 15,017 +0.17(+8.59%)
May 18, 2023 1.990 1.990 1.875 1.920 1,033 +0.00(+0.00%)
May 17, 2023 2.000 2.000 1.870 1.920 4,468 +0.02(+0.98%)
May 16, 2023 1.910 1.948 1.850 1.901 5,084 -0.07(-3.67%)
May 15, 2023 2.150 2.150 1.910 1.974 6,275 +0.06(+3.36%)
May 12, 2023 1.900 1.990 1.834 1.910 4,875 -0.02(-1.16%)
May 11, 2023 1.850 1.950 1.850 1.932 2,894 +0.00(+0.11%)
May 10, 2023 1.950 1.950 1.930 1.930 3,331 -0.01(-0.52%)
May 09, 2023 1.840 1.940 1.810 1.940 3,524 +0.01(+0.39%)
May 08, 2023 1.940 1.940 1.910 1.932 813 +0.00(+0.06%)
May 05, 2023 1.930 1.931 1.900 1.931 1,160 +0.08(+4.39%)
May 04, 2023 1.900 1.900 1.850 1.850 1,995 -0.02(-1.20%)
May 03, 2023 1.980 1.980 1.850 1.873 3,893 -0.08(-4.22%)
May 02, 2023 2.070 2.080 1.915 1.955 9,584 -0.10(-5.10%)
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.