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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
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%)
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.