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 )

2.780 +0.080 (+2.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jan 31, 2023 3.270 3.610 3.232 3.232 2,799 -0.38(-10.46%)
Jan 30, 2023 3.410 3.610 3.410 3.610 2,564 +0.20(+5.83%)
Jan 27, 2023 3.440 3.440 3.300 3.411 1,600 -0.03(-0.84%)
Jan 26, 2023 3.300 3.450 3.300 3.440 5,276 -0.09(-2.55%)
Jan 25, 2023 3.650 3.650 3.210 3.530 21,982 +0.33(+10.31%)
Jan 24, 2023 3.650 3.650 3.200 3.200 5,313 -0.19(-5.74%)
Jan 23, 2023 3.260 3.395 3.260 3.395 1,291 -0.00(-0.15%)
Jan 20, 2023 3.400 3.400 3.400 3.400 819 -0.10(-2.86%)
Jan 19, 2023 3.380 3.500 3.370 3.500 1,879 -0.09(-2.51%)
Jan 18, 2023 3.230 3.590 3.200 3.590 3,019 +0.27(+8.00%)
Jan 17, 2023 3.600 3.600 3.240 3.324 3,363 -0.08(-2.38%)
Jan 13, 2023 3.450 3.454 3.405 3.405 3,691 +0.13(+3.86%)
Jan 12, 2023 3.250 3.279 3.250 3.279 1,269 +0.11(+3.42%)
Jan 11, 2023 3.190 3.260 3.140 3.170 1,980 +0.20(+6.73%)
Jan 10, 2023 3.000 3.280 2.970 2.970 5,922 +0.07(+2.41%)
Jan 09, 2023 2.900 2.992 2.900 2.900 3,471 +0.06(+2.11%)
Jan 05, 2023 2.840 206 -0.35(-10.97%)
Jan 04, 2023 3.100 3.190 3.100 3.190 2,252 +0.15(+4.76%)
Jan 03, 2023 3.000 3.070 2.830 3.045 3,263 +0.25(+8.75%)
Dec 30, 2022 2.740 2.825 2.690 2.800 4,924 +0.06(+2.07%)
Dec 29, 2022 2.810 2.810 2.649 2.743 1,533 +0.00(+0.12%)
Dec 28, 2022 2.700 2.750 2.600 2.740 5,772 -0.14(-4.86%)
Dec 27, 2022 3.120 3.160 2.728 2.880 9,324 +0.16(+5.88%)
Dec 23, 2022 2.790 2.920 2.720 2.720 3,187 -0.01(-0.55%)
Dec 22, 2022 2.939 3.060 2.720 2.735 6,192 -0.24(-8.10%)
Dec 21, 2022 2.860 2.976 2.615 2.976 5,986 +0.12(+4.06%)
Dec 20, 2022 3.000 3.160 2.674 2.860 17,364 -0.40(-12.14%)
Dec 19, 2022 3.230 3.305 3.210 3.255 2,418 +0.00(+0.00%)
Dec 16, 2022 3.340 3.340 3.210 3.255 1,765 -0.11(-3.34%)
Dec 15, 2022 3.340 3.450 3.340 3.367 1,044 +0.12(+3.61%)
Dec 14, 2022 3.500 3.502 3.240 3.250 2,395 +0.02(+0.62%)
Dec 13, 2022 3.390 3.545 3.230 3.230 6,533 -0.16(-4.72%)
Dec 12, 2022 3.287 3.400 3.219 3.390 4,585 +0.12(+3.67%)
Dec 09, 2022 3.410 3.410 3.190 3.270 10,622 -0.03(-0.91%)
Dec 08, 2022 3.340 3.680 3.210 3.300 35,442 +0.32(+10.74%)
Dec 07, 2022 3.410 3.450 2.975 2.980 11,479 -0.28(-8.59%)
Dec 06, 2022 3.820 3.820 3.210 3.260 29,543 -0.77(-19.11%)
Dec 05, 2022 4.350 4.350 3.770 4.030 9,271 -0.02(-0.49%)
Nov 30, 2022 4.050 0 +0.05(+1.25%)
Nov 29, 2022 4.000 4.060 3.975 4.000 9,642 -0.07(-1.72%)
Nov 28, 2022 4.100 4.200 4.070 4.070 2,016 -0.07(-1.69%)
Nov 25, 2022 4.175 4.175 4.140 4.140 2,526 +0.14(+3.50%)
Nov 23, 2022 4.180 4.180 4.000 4.000 10,908 -0.35(-8.05%)
Nov 22, 2022 4.170 4.550 4.170 4.350 20,811 +0.25(+6.10%)
Nov 21, 2022 4.110 4.300 4.000 4.100 16,936 -0.34(-7.65%)
Nov 18, 2022 4.330 4.750 4.300 4.440 54,448 +0.30(+7.24%)
Nov 17, 2022 4.250 4.280 4.000 4.140 13,832 +0.05(+1.22%)
Nov 16, 2022 4.240 4.240 4.030 4.090 3,413 +0.03(+0.74%)
Nov 15, 2022 4.160 4.230 3.780 4.060 5,541 +0.09(+2.27%)
Nov 14, 2022 3.820 4.050 3.780 3.970 8,309 +0.18(+4.75%)
Nov 11, 2022 3.870 3.870 3.500 3.790 9,514 +0.09(+2.43%)
Nov 10, 2022 3.650 3.740 3.650 3.700 3,281 +0.10(+2.78%)
Nov 09, 2022 3.620 3.650 3.425 3.600 9,555 -0.25(-6.37%)
Nov 08, 2022 3.900 3.900 3.790 3.845 8,741 +0.14(+3.64%)
Nov 07, 2022 3.800 3.870 3.670 3.710 6,701 -0.21(-5.48%)
Nov 04, 2022 4.100 4.100 3.925 3.925 4,494 -0.05(-1.13%)
Nov 03, 2022 3.970 3.970 3.970 3.970 841 +0.00(+0.00%)
Nov 02, 2022 3.980 3.980 3.820 3.970 1,242 -0.02(-0.50%)
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.