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 )

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 11:49 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 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.