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 (%)
Sep 30, 2022 4.325 4.410 4.220 4.342 5,809 +0.16(+3.87%)
Sep 29, 2022 4.200 4.350 3.990 4.180 2,493 -0.17(-3.91%)
Sep 28, 2022 4.270 4.380 4.260 4.350 4,043 -0.15(-3.33%)
Sep 27, 2022 4.120 4.510 3.600 4.500 19,841 +0.00(+0.00%)
Sep 26, 2022 4.500 4.560 4.220 4.500 3,180 -0.31(-6.45%)
Sep 23, 2022 4.610 4.940 4.400 4.810 3,101 -0.03(-0.62%)
Sep 22, 2022 4.830 4.940 4.820 4.840 1,073 -0.39(-7.46%)
Sep 21, 2022 5.400 5.400 4.900 5.230 10,025 -0.34(-6.15%)
Sep 20, 2022 5.630 5.730 5.090 5.573 10,938 +0.09(+1.68%)
Sep 19, 2022 5.260 5.700 5.250 5.481 8,495 +0.28(+5.40%)
Sep 16, 2022 5.360 5.403 5.150 5.200 9,583 +0.10(+1.96%)
Sep 15, 2022 5.010 5.190 5.002 5.100 12,889 +0.00(+0.00%)
Sep 14, 2022 5.050 5.250 5.050 5.100 11,310 +0.10(+2.00%)
Sep 13, 2022 5.070 5.200 5.000 5.000 16,778 +0.09(+1.83%)
Sep 12, 2022 4.840 5.000 4.800 4.910 22,050 +0.19(+4.03%)
Sep 09, 2022 4.730 4.770 4.590 4.720 14,319 +0.32(+7.27%)
Sep 08, 2022 4.300 4.400 4.295 4.400 8,739 +0.19(+4.51%)
Sep 07, 2022 4.160 4.310 4.100 4.210 3,779 -0.23(-5.18%)
Sep 06, 2022 4.400 4.490 4.250 4.440 12,860 +0.28(+6.73%)
Sep 02, 2022 4.140 4.260 3.935 4.160 5,027 -0.06(-1.42%)
Sep 01, 2022 4.120 4.470 4.120 4.220 5,744 +0.00(+0.00%)
Aug 31, 2022 4.150 4.270 4.110 4.220 4,225 -0.13(-2.99%)
Aug 30, 2022 4.110 4.410 4.100 4.350 7,310 +0.11(+2.60%)
Aug 29, 2022 4.650 4.650 3.840 4.240 43,033 -0.07(-1.71%)
Aug 26, 2022 4.410 4.456 4.265 4.314 13,429 +0.06(+1.50%)
Aug 25, 2022 4.360 4.610 4.182 4.250 13,454 -0.22(-4.92%)
Aug 24, 2022 4.540 4.580 4.300 4.470 14,060 -0.37(-7.64%)
Aug 23, 2022 4.750 5.400 4.510 4.840 38,029 -0.22(-4.35%)
Aug 22, 2022 5.150 5.170 5.060 5.060 6,276 -0.39(-7.16%)
Aug 19, 2022 5.840 6.000 5.250 5.450 21,317 -0.07(-1.24%)
Aug 18, 2022 5.560 5.612 5.350 5.518 8,088 +0.06(+1.07%)
Aug 17, 2022 5.500 5.650 5.389 5.460 16,203 -0.10(-1.80%)
Aug 16, 2022 5.390 5.650 5.170 5.560 34,754 +0.65(+13.24%)
Aug 15, 2022 4.660 4.922 4.660 4.910 6,364 +0.09(+1.87%)
Aug 12, 2022 4.810 4.940 4.790 4.820 5,296 +0.06(+1.26%)
Aug 11, 2022 4.610 4.990 4.610 4.760 8,506 -0.10(-2.06%)
Aug 10, 2022 4.860 5.000 4.730 4.860 7,371 +0.06(+1.25%)
Aug 09, 2022 4.610 4.970 4.504 4.800 10,493 +0.04(+0.84%)
Aug 08, 2022 4.900 4.900 4.611 4.760 14,572 -0.13(-2.66%)
Aug 05, 2022 4.400 5.000 4.000 4.890 74,430 +1.13(+30.05%)
Aug 04, 2022 3.720 3.854 3.685 3.760 4,552 +0.05(+1.35%)
Aug 03, 2022 3.590 3.750 3.480 3.710 7,957 +0.14(+3.92%)
Aug 02, 2022 3.560 3.600 3.475 3.570 9,322 +0.02(+0.63%)
Aug 01, 2022 3.500 3.600 3.356 3.548 3,610 +0.06(+1.65%)
Jul 29, 2022 3.680 3.680 3.460 3.490 6,782 -0.06(-1.69%)
Jul 28, 2022 3.750 3.750 3.450 3.550 6,197 +0.01(+0.28%)
Jul 27, 2022 3.540 3.736 3.530 3.540 6,747 +0.01(+0.28%)
Jul 26, 2022 3.530 3.620 3.470 3.530 3,975 -0.22(-5.87%)
Jul 25, 2022 3.860 3.860 3.670 3.750 2,690 -0.09(-2.34%)
Jul 22, 2022 3.720 3.850 3.720 3.840 7,471 -0.04(-1.03%)
Jul 21, 2022 3.890 3.910 3.764 3.880 23,395 +0.38(+10.86%)
Jul 20, 2022 3.630 3.820 3.460 3.500 15,706 -0.11(-3.05%)
Jul 19, 2022 3.627 3.645 3.420 3.610 3,552 +0.05(+1.40%)
Jul 18, 2022 3.550 3.600 3.350 3.560 14,677 +0.12(+3.64%)
Jul 15, 2022 3.530 3.670 3.260 3.435 28,047 -0.17(-4.58%)
Jul 14, 2022 3.570 3.670 3.567 3.600 2,204 -0.06(-1.64%)
Jul 13, 2022 3.620 3.708 3.590 3.660 12,388 +0.04(+1.10%)
Jul 12, 2022 3.800 3.990 3.620 3.620 12,623 -0.29(-7.41%)
Jul 11, 2022 3.790 3.910 3.790 3.910 6,850 -0.17(-4.17%)
Jul 08, 2022 4.010 4.345 4.010 4.080 13,006 +0.13(+3.29%)
Jul 07, 2022 3.760 4.010 3.763 3.950 17,969 +0.12(+3.13%)
Jul 06, 2022 3.800 3.910 3.560 3.830 4,866 +0.04(+0.92%)
Jul 05, 2022 3.650 3.950 3.650 3.795 6,102 +0.08(+2.15%)
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.