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 )

2.500 -0.280 (-10.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Nov 01, 2022 4.050 4.150 3.690 3.990 4,508 +0.03(+0.76%)
Oct 31, 2022 3.930 4.100 3.930 3.960 2,823 -0.13(-3.18%)
Oct 28, 2022 4.100 4.105 4.090 4.090 2,814 +0.00(+0.09%)
Oct 27, 2022 4.060 4.087 4.060 4.087 2,416 -0.09(-2.24%)
Oct 26, 2022 3.960 4.200 3.960 4.180 3,086 +0.03(+0.72%)
Oct 25, 2022 4.190 4.190 4.000 4.150 2,763 +0.35(+9.21%)
Oct 24, 2022 4.030 4.040 3.750 3.800 9,683 -0.22(-5.47%)
Oct 21, 2022 4.100 4.110 4.010 4.020 4,511 -0.11(-2.55%)
Oct 20, 2022 4.140 4.150 4.090 4.125 1,489 -0.03(-0.60%)
Oct 19, 2022 4.220 4.270 4.150 4.150 2,102 -0.11(-2.58%)
Oct 18, 2022 4.350 4.350 4.260 4.260 897 +0.01(+0.24%)
Oct 17, 2022 4.270 4.600 4.194 4.250 17,891 -0.04(-0.93%)
Oct 14, 2022 4.330 4.365 4.195 4.290 11,165 -0.24(-5.30%)
Oct 13, 2022 4.400 4.580 4.160 4.530 46,184 -0.04(-0.98%)
Oct 12, 2022 4.340 4.575 4.340 4.575 3,222 +0.23(+5.17%)
Oct 11, 2022 4.250 4.450 4.080 4.350 18,968 -0.13(-2.90%)
Oct 10, 2022 4.040 4.526 4.010 4.480 4,187 -0.28(-5.88%)
Oct 07, 2022 4.800 4.870 4.509 4.760 17,340 +0.25(+5.54%)
Oct 06, 2022 4.500 4.550 4.400 4.510 5,593 +0.04(+0.89%)
Oct 05, 2022 4.320 4.470 4.320 4.470 2,287 +0.02(+0.45%)
Oct 04, 2022 4.320 4.450 4.285 4.450 5,201 +0.13(+3.01%)
Oct 03, 2022 4.220 4.320 3.570 4.320 14,588 -0.02(-0.50%)
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%)
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.