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 (%)
Nov 30, 2023 3.900 12.57 1.960 7.990 512,139 +7.02(+723.71%)
Nov 28, 2023 0.9700 0 -0.10(-9.77%)
Nov 27, 2023 1.060 1.210 1.060 1.075 17,288 +0.02(+1.92%)
Nov 24, 2023 1.030 1.105 1.030 1.055 6,297 +0.13(+14.64%)
Nov 22, 2023 0.8501 1.000 0.8501 0.9200 18,712 +0.06(+7.53%)
Nov 21, 2023 0.8999 0.8999 0.8556 0.8556 1,228 -0.04(-4.93%)
Nov 20, 2023 0.9539 0.9539 0.8600 0.9000 8,771 +0.00(+0.00%)
Nov 17, 2023 0.8620 0.9450 0.8000 0.9000 11,435 +0.05(+5.88%)
Nov 16, 2023 0.9000 0.9800 0.8500 0.8500 28,132 -0.12(-12.24%)
Nov 15, 2023 0.9600 1.000 0.9596 0.9686 2,920 +0.01(+0.91%)
Nov 14, 2023 1.000 1.010 0.9200 0.9599 12,713 -0.14(-12.74%)
Nov 13, 2023 1.100 1.100 1.050 1.100 4,646 -0.01(-1.35%)
Nov 10, 2023 1.150 1.150 1.115 1.115 2,371 -0.03(-3.04%)
Nov 09, 2023 1.080 1.170 1.050 1.150 3,775 +0.03(+2.68%)
Nov 08, 2023 1.120 1.130 1.100 1.120 7,583 +0.05(+4.26%)
Nov 07, 2023 1.110 1.110 1.074 1.074 2,489 -0.02(-2.12%)
Nov 06, 2023 1.030 1.097 1.032 1.097 2,168 -0.00(-0.26%)
Nov 03, 2023 1.087 1.141 1.071 1.100 5,959 +0.03(+2.84%)
Nov 02, 2023 0.9500 1.180 0.9500 1.070 15,076 +0.03(+2.80%)
Nov 01, 2023 1.050 1.050 1.041 1.041 410 -0.01(-0.87%)
Oct 31, 2023 0.9900 1.050 0.9898 1.050 17,284 +0.06(+6.08%)
Oct 30, 2023 1.000 1.000 0.9464 0.9898 11,769 -0.01(-1.00%)
Oct 27, 2023 0.9600 0.9999 0.9500 0.9998 17,941 +0.14(+16.26%)
Oct 26, 2023 0.8600 0.9500 0.8600 0.8600 4,705 +0.02(+2.38%)
Oct 25, 2023 0.8400 0.8400 0.8400 0.8400 4,218 +0.02(+2.43%)
Oct 24, 2023 0.9136 0.9136 0.8201 0.8201 3,040 -0.05(-5.74%)
Oct 23, 2023 0.9000 0.9000 0.8700 0.8700 1,054 -0.03(-3.33%)
Oct 20, 2023 0.9418 0.9418 0.8500 0.9000 18,040 -0.02(-1.92%)
Oct 19, 2023 0.9259 0.9259 0.9003 0.9176 4,937 -0.01(-1.53%)
Oct 18, 2023 0.8876 0.9319 0.8876 0.9319 2,066 +0.03(+3.54%)
Oct 17, 2023 0.9500 0.9500 0.8800 0.9000 39,281 -0.06(-6.25%)
Oct 16, 2023 1.000 1.010 0.9600 0.9600 49,534 -0.04(-4.00%)
Oct 13, 2023 1.095 1.095 1.000 1.000 4,895 -0.02(-1.96%)
Oct 12, 2023 1.040 1.045 1.020 1.020 14,888 -0.01(-0.97%)
Oct 11, 2023 1.050 1.050 1.030 1.030 25,383 -0.00(-0.09%)
Oct 10, 2023 1.030 1.080 1.030 1.031 5,272 +0.00(+0.09%)
Oct 09, 2023 1.060 1.080 1.030 1.030 18,289 -0.06(-5.50%)
Oct 06, 2023 1.060 1.090 1.060 1.090 1,124 +0.00(+0.00%)
Oct 05, 2023 1.110 1.140 1.090 1.090 1,386 +0.01(+0.77%)
Oct 04, 2023 1.080 1.090 1.080 1.082 2,616 +0.00(+0.16%)
Oct 03, 2023 1.120 1.120 1.080 1.080 8,982 -0.04(-3.57%)
Oct 02, 2023 1.190 1.190 1.120 1.120 1,483 -0.02(-1.46%)
Sep 29, 2023 1.200 1.200 1.137 1.137 3,162 -0.05(-4.49%)
Sep 28, 2023 1.200 1.200 1.190 1.190 1,382 -0.01(-0.83%)
Sep 27, 2023 1.090 1.210 1.090 1.200 7,717 +0.08(+7.24%)
Sep 26, 2023 1.140 1.140 1.095 1.119 2,574 -0.06(-5.17%)
Sep 25, 2023 1.180 1.190 1.180 1.180 3,542 +0.05(+4.42%)
Sep 22, 2023 1.100 1.180 1.100 1.130 7,137 +0.02(+1.82%)
Sep 21, 2023 1.160 1.160 1.030 1.110 34,158 -0.09(-7.52%)
Sep 20, 2023 1.260 1.270 1.190 1.200 28,715 -0.06(-4.75%)
Sep 19, 2023 1.350 1.350 1.250 1.260 39,407 -0.18(-12.51%)
Sep 18, 2023 1.410 1.440 1.410 1.440 2,027 +0.03(+2.49%)
Sep 15, 2023 1.400 1.440 1.400 1.405 8,807 -0.04(-3.10%)
Sep 14, 2023 1.460 1.460 1.410 1.450 3,577 -0.02(-1.36%)
Sep 13, 2023 1.470 1.470 1.470 1.470 929 +0.03(+2.08%)
Sep 12, 2023 1.450 1.450 1.390 1.440 4,764 +0.01(+0.70%)
Sep 11, 2023 1.380 1.440 1.380 1.430 21,477 +0.10(+7.52%)
Sep 08, 2023 1.370 1.370 1.330 1.330 2,184 +0.07(+5.56%)
Sep 07, 2023 1.310 1.360 1.260 1.260 16,923 -0.13(-9.35%)
Sep 06, 2023 1.390 1.448 1.349 1.390 8,277 -0.02(-1.42%)
Sep 05, 2023 1.400 1.410 1.400 1.410 1,212 -0.05(-3.42%)
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.