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 )

2.830 -0.160 (-5.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Sep 01, 2022 4.120 4.470 4.120 4.220 5,744 +0.00(+0.00%)
Aug 31, 2022 4.150 4.270 4.110 4.220 4,225 -0.13(-2.99%)
Aug 30, 2022 4.110 4.410 4.100 4.350 7,310 +0.11(+2.60%)
Aug 29, 2022 4.650 4.650 3.840 4.240 43,033 -0.07(-1.71%)
Aug 26, 2022 4.410 4.456 4.265 4.314 13,429 +0.06(+1.50%)
Aug 25, 2022 4.360 4.610 4.182 4.250 13,454 -0.22(-4.92%)
Aug 24, 2022 4.540 4.580 4.300 4.470 14,060 -0.37(-7.64%)
Aug 23, 2022 4.750 5.400 4.510 4.840 38,029 -0.22(-4.35%)
Aug 22, 2022 5.150 5.170 5.060 5.060 6,276 -0.39(-7.16%)
Aug 19, 2022 5.840 6.000 5.250 5.450 21,317 -0.07(-1.24%)
Aug 18, 2022 5.560 5.612 5.350 5.518 8,088 +0.06(+1.07%)
Aug 17, 2022 5.500 5.650 5.389 5.460 16,203 -0.10(-1.80%)
Aug 16, 2022 5.390 5.650 5.170 5.560 34,754 +0.65(+13.24%)
Aug 15, 2022 4.660 4.922 4.660 4.910 6,364 +0.09(+1.87%)
Aug 12, 2022 4.810 4.940 4.790 4.820 5,296 +0.06(+1.26%)
Aug 11, 2022 4.610 4.990 4.610 4.760 8,506 -0.10(-2.06%)
Aug 10, 2022 4.860 5.000 4.730 4.860 7,371 +0.06(+1.25%)
Aug 09, 2022 4.610 4.970 4.504 4.800 10,493 +0.04(+0.84%)
Aug 08, 2022 4.900 4.900 4.611 4.760 14,572 -0.13(-2.66%)
Aug 05, 2022 4.400 5.000 4.000 4.890 74,430 +1.13(+30.05%)
Aug 04, 2022 3.720 3.854 3.685 3.760 4,552 +0.05(+1.35%)
Aug 03, 2022 3.590 3.750 3.480 3.710 7,957 +0.14(+3.92%)
Aug 02, 2022 3.560 3.600 3.475 3.570 9,322 +0.02(+0.63%)
Aug 01, 2022 3.500 3.600 3.356 3.548 3,610 +0.06(+1.65%)
Jul 29, 2022 3.680 3.680 3.460 3.490 6,782 -0.06(-1.69%)
Jul 28, 2022 3.750 3.750 3.450 3.550 6,197 +0.01(+0.28%)
Jul 27, 2022 3.540 3.736 3.530 3.540 6,747 +0.01(+0.28%)
Jul 26, 2022 3.530 3.620 3.470 3.530 3,975 -0.22(-5.87%)
Jul 25, 2022 3.860 3.860 3.670 3.750 2,690 -0.09(-2.34%)
Jul 22, 2022 3.720 3.850 3.720 3.840 7,471 -0.04(-1.03%)
Jul 21, 2022 3.890 3.910 3.764 3.880 23,395 +0.38(+10.86%)
Jul 20, 2022 3.630 3.820 3.460 3.500 15,706 -0.11(-3.05%)
Jul 19, 2022 3.627 3.645 3.420 3.610 3,552 +0.05(+1.40%)
Jul 18, 2022 3.550 3.600 3.350 3.560 14,677 +0.12(+3.64%)
Jul 15, 2022 3.530 3.670 3.260 3.435 28,047 -0.17(-4.58%)
Jul 14, 2022 3.570 3.670 3.567 3.600 2,204 -0.06(-1.64%)
Jul 13, 2022 3.620 3.708 3.590 3.660 12,388 +0.04(+1.10%)
Jul 12, 2022 3.800 3.990 3.620 3.620 12,623 -0.29(-7.41%)
Jul 11, 2022 3.790 3.910 3.790 3.910 6,850 -0.17(-4.17%)
Jul 08, 2022 4.010 4.345 4.010 4.080 13,006 +0.13(+3.29%)
Jul 07, 2022 3.760 4.010 3.763 3.950 17,969 +0.12(+3.13%)
Jul 06, 2022 3.800 3.910 3.560 3.830 4,866 +0.04(+0.92%)
Jul 05, 2022 3.650 3.950 3.650 3.795 6,102 +0.08(+2.15%)
Jul 01, 2022 3.540 3.860 3.540 3.715 7,860 -0.14(-3.63%)
Jun 30, 2022 3.960 3.960 3.630 3.855 16,339 -0.06(-1.41%)
Jun 29, 2022 4.300 4.300 3.910 3.910 39,233 -0.51(-11.50%)
Jun 28, 2022 4.160 4.430 4.160 4.418 8,581 -0.05(-1.23%)
Jun 27, 2022 4.550 4.550 4.410 4.473 6,263 +0.04(+0.86%)
Jun 24, 2022 4.360 4.600 4.350 4.435 25,305 +0.19(+4.60%)
Jun 23, 2022 4.430 4.580 4.150 4.240 19,295 -0.06(-1.40%)
Jun 22, 2022 4.550 4.590 4.130 4.300 19,812 -0.38(-8.12%)
Jun 21, 2022 4.600 4.800 4.570 4.680 18,948 -0.21(-4.30%)
Jun 17, 2022 4.890 4.890 4.635 4.890 3,945 +0.26(+5.62%)
Jun 16, 2022 5.050 5.085 4.580 4.630 22,734 -0.50(-9.83%)
Jun 15, 2022 5.760 5.800 5.027 5.135 24,891 -0.02(-0.29%)
Jun 14, 2022 5.270 5.500 5.150 5.150 6,548 -0.51(-9.01%)
Jun 13, 2022 5.810 5.810 5.350 5.660 10,586 +0.06(+1.07%)
Jun 10, 2022 6.520 6.520 5.600 5.600 7,835 -0.90(-13.85%)
Jun 09, 2022 6.500 6.600 6.137 6.500 2,822 -0.18(-2.69%)
Jun 08, 2022 6.250 6.680 6.250 6.680 5,145 +0.08(+1.21%)
Jun 07, 2022 6.120 6.820 6.120 6.600 3,301 -0.10(-1.49%)
Jun 06, 2022 6.750 6.990 6.290 6.700 9,739 -0.20(-2.90%)
Jun 03, 2022 7.220 7.510 6.900 6.900 36,495 +0.06(+0.88%)
Jun 02, 2022 6.550 7.140 6.520 6.840 6,721 -0.16(-2.22%)
Jun 01, 2022 7.380 7.630 6.750 6.995 11,694 -0.30(-4.18%)
May 31, 2022 7.420 7.680 7.190 7.300 16,643 -0.19(-2.54%)
May 27, 2022 7.100 7.560 7.100 7.490 3,686 +0.45(+6.36%)
May 26, 2022 6.950 7.290 6.950 7.042 4,303 -0.25(-3.40%)
May 25, 2022 6.940 7.290 6.920 7.290 10,644 +0.29(+4.14%)
May 24, 2022 7.200 7.200 6.872 7.000 11,446 -0.32(-4.37%)
May 23, 2022 7.420 7.560 7.230 7.320 8,772 -0.39(-5.06%)
May 20, 2022 8.190 8.190 7.360 7.710 11,220 -0.34(-4.22%)
May 19, 2022 8.640 8.640 7.700 8.050 20,412 -0.59(-6.83%)
May 18, 2022 8.410 8.650 8.300 8.640 27,774 +0.24(+2.86%)
May 17, 2022 8.320 8.500 8.247 8.400 41,903 +0.78(+10.24%)
May 16, 2022 7.520 7.680 7.400 7.620 27,396 +0.47(+6.57%)
May 13, 2022 7.240 7.540 6.910 7.150 62,948 +0.87(+13.85%)
May 12, 2022 6.000 6.300 5.930 6.280 35,404 +0.63(+11.15%)
May 11, 2022 5.950 6.150 5.650 5.650 46,911 -0.62(-9.89%)
May 10, 2022 6.340 6.950 6.000 6.270 65,845 -0.08(-1.26%)
May 05, 2022 6.350 0 +0.07(+1.11%)
May 04, 2022 6.470 6.682 6.250 6.280 29,290 -0.46(-6.82%)
May 03, 2022 6.670 6.820 6.420 6.740 9,774 -0.02(-0.30%)
May 02, 2022 6.990 6.990 6.400 6.760 9,549 +0.06(+0.90%)
Apr 29, 2022 6.720 7.221 6.610 6.700 40,452 -0.02(-0.30%)
Apr 28, 2022 6.700 6.950 6.610 6.720 61,096 +0.02(+0.30%)
Apr 27, 2022 6.700 6.900 6.600 6.700 47,166 -0.10(-1.47%)
Apr 26, 2022 7.390 7.390 6.620 6.800 48,642 -0.45(-6.21%)
Apr 25, 2022 7.340 7.340 7.030 7.250 19,526 -0.16(-2.16%)
Apr 22, 2022 7.690 7.690 7.200 7.410 24,521 -0.41(-5.24%)
Apr 21, 2022 7.760 7.910 7.710 7.820 38,043 -0.19(-2.37%)
Apr 20, 2022 8.100 8.140 7.875 8.010 49,613 -0.09(-1.11%)
Apr 19, 2022 8.000 8.200 7.900 8.100 48,090 +0.28(+3.58%)
Apr 18, 2022 7.950 8.070 7.600 7.820 42,475 -0.08(-1.01%)
Apr 14, 2022 8.000 8.280 7.800 7.900 19,442 -0.37(-4.47%)
Apr 13, 2022 8.170 8.390 7.850 8.270 74,519 +0.39(+4.95%)
Apr 12, 2022 8.140 8.200 7.550 7.880 102,003 +0.04(+0.51%)
Apr 11, 2022 8.370 8.405 7.750 7.840 158,845 -0.70(-8.20%)
Apr 08, 2022 8.510 8.690 8.200 8.540 57,300 +0.09(+1.07%)
Apr 07, 2022 8.850 8.880 8.410 8.450 104,199 -0.47(-5.27%)
Apr 06, 2022 8.990 9.310 8.700 8.920 83,259 -0.21(-2.30%)
Apr 05, 2022 9.010 9.499 8.860 9.130 158,865 -0.01(-0.11%)
Apr 04, 2022 9.100 9.490 8.960 9.140 67,826 +0.18(+2.01%)
Apr 01, 2022 9.200 9.400 8.700 8.960 117,554 -0.20(-2.18%)
Mar 31, 2022 9.600 9.670 8.650 9.160 138,102 -0.19(-2.03%)
Mar 30, 2022 9.400 9.750 9.300 9.350 189,141 -0.15(-1.58%)
Mar 29, 2022 9.700 9.940 9.349 9.500 281,214 -0.83(-8.03%)
Mar 28, 2022 10.75 11.15 9.945 10.33 304,262 -0.81(-7.27%)
Mar 25, 2022 11.90 11.95 10.70 11.14 389,983 -0.77(-6.47%)
Mar 24, 2022 12.72 13.50 11.51 11.91 1,074,962 +0.13(+1.10%)
Mar 21, 2022 11.78 1,790 -0.52(-4.23%)
Mar 18, 2022 13.63 15.43 12.15 12.30 3,747,083 +0.32(+2.67%)
Mar 17, 2022 13.01 13.10 11.74 11.98 1,163,037 -1.82(-13.19%)
Mar 16, 2022 24.50 26.00 13.70 13.80 2,893,607 -21.70(-61.13%)
Mar 15, 2022 72.80 90.00 33.15 35.50 1,018,986 +12.60(+55.02%)
Mar 14, 2022 20.95 96.07 20.20 22.90 35,765 +8.74(+61.72%)
Mar 11, 2022 12.87 14.16 12.87 14.16 539 +3.51(+32.95%)
Mar 10, 2022 10.65 10.65 10.65 10.65 261 +0.19(+1.85%)
Mar 07, 2022 10.46 1 -2.38(-18.56%)
Mar 04, 2022 11.86 12.84 11.69 12.84 714 -2.10(-14.06%)
Mar 03, 2022 15.25 15.25 14.94 14.94 2,037 +0.06(+0.40%)
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.