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 )

2.749 +0.079 (+2.97%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 2, 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 (%)
Apr 28, 2023 2.100 2.180 2.055 2.158 4,719 +0.07(+3.25%)
Apr 27, 2023 2.220 2.250 2.090 2.090 2,710 -0.19(-8.33%)
Apr 26, 2023 2.175 2.280 2.080 2.280 1,414 -0.00(-0.00%)
Apr 25, 2023 2.090 2.290 2.030 2.280 11,865 +0.04(+1.79%)
Apr 24, 2023 2.150 2.250 2.030 2.240 5,559 +0.12(+5.70%)
Apr 21, 2023 2.200 2.235 2.010 2.119 12,215 -0.08(-3.67%)
Apr 20, 2023 2.200 2.200 2.200 2.200 465 +0.15(+7.32%)
Apr 19, 2023 2.240 2.240 2.050 2.050 1,865 -0.08(-3.76%)
Apr 18, 2023 2.290 2.290 2.080 2.130 3,108 -0.02(-0.93%)
Apr 17, 2023 2.110 2.300 2.100 2.150 3,658 +0.04(+1.90%)
Apr 14, 2023 2.100 2.210 2.100 2.110 4,932 -0.15(-6.64%)
Apr 13, 2023 2.270 2.270 2.250 2.260 1,216 +0.15(+7.11%)
Apr 12, 2023 2.230 2.230 2.110 2.110 1,458 -0.17(-7.46%)
Apr 11, 2023 2.450 2.450 2.250 2.280 3,585 -0.16(-6.55%)
Apr 10, 2023 2.230 2.440 2.230 2.440 1,882 +0.21(+9.41%)
Apr 06, 2023 2.375 2.375 2.230 2.230 830 -0.03(-1.33%)
Apr 05, 2023 2.260 2.260 2.260 2.260 635 -0.01(-0.26%)
Apr 04, 2023 1.960 2.266 1.960 2.266 1,092 +0.08(+3.46%)
Apr 03, 2023 2.310 2.310 2.190 2.190 1,050 -0.02(-0.68%)
Mar 31, 2023 2.110 2.416 2.100 2.205 7,963 +0.09(+4.26%)
Mar 30, 2023 2.160 2.170 2.090 2.115 3,223 +0.03(+1.44%)
Mar 29, 2023 2.160 2.170 2.030 2.085 3,161 +0.05(+2.55%)
Mar 28, 2023 2.032 2.130 2.000 2.033 2,152 +0.04(+2.17%)
Mar 27, 2023 2.000 2.000 1.970 1.990 3,086 +0.03(+1.53%)
Mar 24, 2023 2.000 2.000 1.960 1.960 7,063 +0.06(+3.16%)
Mar 23, 2023 2.070 2.068 1.900 1.900 2,889 +0.00(+0.00%)
Mar 22, 2023 1.940 1.940 1.770 1.900 17,429 -0.06(-3.06%)
Mar 21, 2023 1.910 2.000 1.880 1.960 13,739 +0.01(+0.72%)
Mar 20, 2023 1.990 2.070 1.880 1.946 10,853 +0.03(+1.35%)
Mar 17, 2023 2.040 2.050 1.890 1.920 15,313 -0.26(-11.93%)
Mar 16, 2023 2.250 2.290 2.010 2.180 16,148 -0.21(-8.62%)
Mar 15, 2023 2.540 2.950 2.360 2.386 51,785 +0.08(+3.28%)
Mar 09, 2023 2.310 0 -0.23(-9.05%)
Mar 08, 2023 2.500 2.540 2.500 2.540 1,261 +0.02(+0.80%)
Mar 07, 2023 2.500 2.520 2.500 2.520 1,240 +0.01(+0.59%)
Mar 06, 2023 2.430 2.560 2.410 2.505 1,617 +0.04(+1.83%)
Mar 03, 2023 2.539 2.539 2.410 2.460 3,096 -0.04(-1.60%)
Mar 02, 2023 2.450 2.500 2.420 2.500 1,958 +0.00(+0.00%)
Mar 01, 2023 2.730 2.730 2.410 2.500 12,396 -0.05(-1.96%)
Feb 28, 2023 2.660 2.716 2.540 2.550 10,339 +0.14(+5.81%)
Feb 27, 2023 2.330 2.750 2.330 2.410 10,677 -0.04(-1.63%)
Feb 24, 2023 2.370 2.450 2.274 2.450 5,581 -0.04(-1.61%)
Feb 23, 2023 2.540 2.640 2.480 2.490 8,177 -0.01(-0.40%)
Feb 22, 2023 2.230 2.510 2.230 2.500 7,441 -0.04(-1.45%)
Feb 21, 2023 2.650 2.650 2.400 2.537 14,514 -0.35(-12.03%)
Feb 17, 2023 3.167 3.250 2.750 2.884 57,172 -0.04(-1.42%)
Feb 16, 2023 2.810 2.960 2.810 2.925 3,037 -0.08(-2.50%)
Feb 15, 2023 2.950 3.039 2.890 3.000 16,623 -0.02(-0.66%)
Feb 14, 2023 3.000 3.270 2.910 3.020 6,131 -0.39(-11.44%)
Feb 13, 2023 3.160 3.410 3.030 3.410 2,329 +0.01(+0.24%)
Feb 10, 2023 3.499 3.499 3.260 3.402 2,354 +0.13(+3.88%)
Feb 09, 2023 3.280 3.275 3.275 3.275 1,079 -0.01(-0.30%)
Feb 08, 2023 3.360 3.355 3.285 3.285 1,182 -0.21(-6.14%)
Feb 07, 2023 3.390 3.500 3.360 3.500 1,895 +0.30(+9.37%)
Feb 06, 2023 3.370 3.480 3.200 3.200 4,983 -0.26(-7.65%)
Feb 03, 2023 3.060 3.580 3.060 3.465 19,147 +0.22(+6.94%)
Feb 02, 2023 3.420 3.430 3.160 3.240 4,770 -0.18(-5.26%)
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.