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 (%)
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%)
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.