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)

0.5201 -0.1142 (-18.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 4, 2025 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 04, 2025 0.6343 0.6343 0.5000 0.5001 78,822 -0.13(-21.16%)
Apr 03, 2025 0.6625 0.6625 0.6112 0.6343 19,753 -0.01(-1.35%)
Apr 02, 2025 0.6400 0.6999 0.6335 0.6430 36,401 -0.04(-5.44%)
Apr 01, 2025 0.6970 0.6970 0.6410 0.6800 17,424 +0.00(+0.52%)
Mar 31, 2025 0.6990 0.7000 0.6610 0.6765 19,732 -0.02(-3.36%)
Mar 28, 2025 0.7000 0.7287 0.7000 0.7000 5,301 +0.00(+0.00%)
Mar 27, 2025 0.7400 0.7500 0.7000 0.7000 33,744 -0.02(-2.91%)
Mar 26, 2025 0.7210 0.7500 0.7210 0.7210 10,135 -0.01(-1.90%)
Mar 25, 2025 0.8000 0.7998 0.7300 0.7350 17,832 -0.07(-8.13%)
Mar 24, 2025 0.8100 0.8312 0.7900 0.8000 60,372 -0.03(-3.46%)
Mar 21, 2025 0.8800 0.8800 0.8100 0.8287 14,744 -0.01(-1.70%)
Mar 20, 2025 0.9400 0.9700 0.8300 0.8430 76,934 -0.02(-2.09%)
Mar 19, 2025 0.8100 1.180 0.8000 0.8610 423,260 +0.04(+4.36%)
Mar 18, 2025 0.7300 0.8400 0.7300 0.8250 80,849 +0.08(+11.49%)
Mar 17, 2025 0.7700 0.7900 0.7400 0.7400 24,148 +0.00(+0.00%)
Mar 14, 2025 0.7800 0.7800 0.7300 0.7400 9,832 -0.01(-1.33%)
Mar 13, 2025 0.7590 0.7831 0.7500 0.7500 16,400 +0.00(+0.00%)
Mar 12, 2025 0.7600 0.7800 0.7300 0.7500 22,914 +0.02(+2.60%)
Mar 11, 2025 0.7500 0.7900 0.7310 0.7310 23,015 -0.05(-6.29%)
Mar 10, 2025 0.9200 0.9200 0.7400 0.7801 65,121 -0.09(-10.34%)
Mar 07, 2025 1.030 1.148 0.8201 0.8701 243,965 -0.21(-19.44%)
Mar 06, 2025 1.160 1.160 1.060 1.080 49,599 -0.10(-8.47%)
Mar 05, 2025 1.150 1.184 1.090 1.180 13,020 +0.01(+1.29%)
Mar 04, 2025 1.190 1.210 1.150 1.165 13,621 -0.04(-3.72%)
Mar 03, 2025 1.290 1.300 1.200 1.210 14,230 -0.06(-4.72%)
Feb 28, 2025 1.370 1.370 1.235 1.270 27,841 -0.10(-7.30%)
Feb 27, 2025 1.370 1.420 1.330 1.370 22,568 +0.03(+2.24%)
Feb 26, 2025 1.440 1.440 1.250 1.340 103,096 -0.08(-5.63%)
Feb 25, 2025 1.500 1.502 1.400 1.420 27,662 -0.08(-5.33%)
Feb 24, 2025 1.510 1.570 1.500 1.500 58,658 -0.11(-6.83%)
Feb 21, 2025 1.600 1.650 1.600 1.610 7,228 +0.01(+0.32%)
Feb 20, 2025 1.650 1.650 1.570 1.605 18,921 -0.02(-0.93%)
Feb 19, 2025 1.790 1.790 1.539 1.620 67,579 -0.15(-8.47%)
Feb 18, 2025 1.800 1.820 1.730 1.770 34,190 -0.01(-0.56%)
Feb 14, 2025 1.810 1.884 1.757 1.780 47,833 -0.02(-0.96%)
Feb 13, 2025 1.710 1.800 1.690 1.797 58,513 +0.07(+4.07%)
Feb 12, 2025 1.750 1.790 1.680 1.727 61,717 -0.07(-4.06%)
Feb 11, 2025 1.830 1.950 1.770 1.800 25,444 -0.11(-5.76%)
Feb 10, 2025 2.090 2.090 1.869 1.910 21,628 -0.19(-9.05%)
Feb 07, 2025 2.200 2.200 2.100 2.100 12,953 -0.10(-4.55%)
Feb 06, 2025 2.240 2.240 2.160 2.200 62,143 -0.01(-0.45%)
Feb 05, 2025 2.150 2.250 2.100 2.210 159,810 +0.17(+8.33%)
Feb 04, 2025 1.760 2.170 1.760 2.040 133,193 +0.20(+10.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.