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 )

1.970 -0.120 (-5.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 20, 2024 2.200 2.200 2.070 2.090 10,930 -0.06(-2.79%)
Nov 19, 2024 2.130 2.155 2.100 2.150 6,574 +0.04(+1.90%)
Nov 18, 2024 2.070 2.167 2.051 2.110 31,284 +0.11(+5.50%)
Nov 15, 2024 2.410 2.650 2.000 2.000 158,436 -0.34(-14.53%)
Nov 14, 2024 2.650 2.650 2.250 2.340 43,221 -0.31(-11.70%)
Nov 13, 2024 2.900 2.910 2.550 2.650 50,987 -0.25(-8.62%)
Nov 12, 2024 2.990 3.120 2.850 2.900 94,964 -0.04(-1.36%)
Nov 11, 2024 2.670 2.980 2.670 2.940 43,584 +0.17(+6.14%)
Nov 08, 2024 2.460 2.850 2.454 2.770 81,681 +0.35(+14.46%)
Nov 07, 2024 2.230 2.420 2.220 2.420 19,252 +0.15(+6.61%)
Nov 06, 2024 2.310 2.400 2.260 2.270 27,331 -0.13(-5.42%)
Nov 05, 2024 2.500 2.500 2.400 2.400 9,741 -0.18(-7.01%)
Nov 04, 2024 2.450 2.730 2.350 2.581 66,508 -0.01(-0.36%)
Nov 01, 2024 2.330 2.730 2.200 2.590 141,427 +0.32(+14.10%)
Oct 31, 2024 2.240 2.340 2.220 2.270 6,310 +0.00(+0.00%)
Oct 30, 2024 2.230 2.270 2.200 2.270 15,775 +0.05(+2.25%)
Oct 29, 2024 2.220 2.255 2.210 2.220 11,042 -0.03(-1.33%)
Oct 28, 2024 2.300 2.300 2.200 2.250 6,710 -0.01(-0.44%)
Oct 25, 2024 2.240 2.374 2.157 2.260 27,529 +0.00(+0.00%)
Oct 24, 2024 2.230 2.300 2.200 2.260 12,539 -0.06(-2.59%)
Oct 23, 2024 2.370 2.370 2.195 2.320 12,339 +0.00(+0.00%)
Oct 22, 2024 2.210 2.350 2.200 2.320 16,663 +0.06(+2.65%)
Oct 21, 2024 2.370 2.410 2.260 2.260 19,921 -0.10(-4.24%)
Oct 18, 2024 2.070 2.370 1.980 2.360 89,014 +0.28(+13.46%)
Oct 17, 2024 1.890 2.080 1.810 2.080 70,815 +0.19(+10.05%)
Oct 16, 2024 1.750 1.900 1.690 1.890 52,871 +0.10(+5.59%)
Oct 15, 2024 1.640 1.930 1.640 1.790 154,378 +0.15(+9.15%)
Oct 14, 2024 1.600 1.650 1.570 1.640 8,108 +0.04(+2.69%)
Oct 11, 2024 1.590 1.597 1.550 1.597 3,477 +0.01(+0.44%)
Oct 10, 2024 1.520 1.620 1.520 1.590 10,694 +0.01(+0.32%)
Oct 09, 2024 1.595 1.595 1.552 1.585 8,812 +0.02(+1.60%)
Oct 08, 2024 1.600 1.610 1.560 1.560 4,234 -0.02(-1.27%)
Oct 07, 2024 1.660 1.660 1.560 1.580 9,356 -0.06(-3.66%)
Oct 04, 2024 1.630 1.640 1.620 1.640 2,815 +0.01(+0.61%)
Oct 03, 2024 1.610 1.630 1.600 1.630 8,783 +0.01(+0.62%)
Oct 02, 2024 1.640 1.670 1.600 1.620 31,021 -0.06(-3.57%)
Oct 01, 2024 1.760 1.940 1.610 1.680 82,197 -0.31(-15.58%)
Sep 30, 2024 2.000 2.000 1.980 1.990 2,877 -0.03(-1.49%)
Sep 27, 2024 2.050 2.126 1.950 2.020 18,833 -0.02(-0.98%)
Sep 26, 2024 2.090 2.130 2.010 2.040 12,256 +0.02(+0.99%)
Sep 25, 2024 2.025 2.025 1.980 2.020 8,914 -0.03(-1.46%)
Sep 24, 2024 2.050 2.180 2.010 2.050 28,854 +0.00(+0.00%)
Sep 23, 2024 1.970 2.050 1.970 2.050 20,959 +0.10(+5.13%)
Sep 20, 2024 1.900 1.950 1.860 1.950 10,960 +0.05(+2.63%)
Sep 19, 2024 1.840 1.900 1.840 1.900 9,024 +0.06(+3.26%)
Sep 18, 2024 1.860 1.860 1.800 1.840 8,140 -0.02(-0.92%)
Sep 17, 2024 1.760 1.950 1.760 1.857 15,390 +0.12(+6.72%)
Sep 16, 2024 1.660 1.750 1.660 1.740 16,647 +0.11(+6.75%)
Sep 13, 2024 1.600 1.640 1.600 1.630 14,504 +0.06(+3.82%)
Sep 12, 2024 1.560 1.580 1.550 1.570 2,622 +0.04(+2.61%)
Sep 11, 2024 1.600 1.610 1.530 1.530 3,995 -0.08(-4.97%)
Sep 10, 2024 1.690 1.690 1.600 1.610 10,690 +0.00(+0.00%)
Sep 09, 2024 1.600 1.660 1.570 1.610 16,575 -0.05(-3.01%)
Sep 06, 2024 1.700 1.700 1.613 1.660 8,214 -0.04(-2.35%)
Sep 05, 2024 1.700 1.710 1.700 1.700 1,702 +0.01(+0.59%)
Sep 04, 2024 1.800 1.800 1.670 1.690 19,969 -0.04(-2.31%)
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.