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 (%)
Feb 28, 2023 2.660 2.716 2.540 2.550 10,339 +0.14(+5.81%)
Feb 27, 2023 2.330 2.750 2.330 2.410 10,677 -0.04(-1.63%)
Feb 24, 2023 2.370 2.450 2.274 2.450 5,581 -0.04(-1.61%)
Feb 23, 2023 2.540 2.640 2.480 2.490 8,177 -0.01(-0.40%)
Feb 22, 2023 2.230 2.510 2.230 2.500 7,441 -0.04(-1.45%)
Feb 21, 2023 2.650 2.650 2.400 2.537 14,514 -0.35(-12.03%)
Feb 17, 2023 3.167 3.250 2.750 2.884 57,172 -0.04(-1.42%)
Feb 16, 2023 2.810 2.960 2.810 2.925 3,037 -0.08(-2.50%)
Feb 15, 2023 2.950 3.039 2.890 3.000 16,623 -0.02(-0.66%)
Feb 14, 2023 3.000 3.270 2.910 3.020 6,131 -0.39(-11.44%)
Feb 13, 2023 3.160 3.410 3.030 3.410 2,329 +0.01(+0.24%)
Feb 10, 2023 3.499 3.499 3.260 3.402 2,354 +0.13(+3.88%)
Feb 09, 2023 3.280 3.275 3.275 3.275 1,079 -0.01(-0.30%)
Feb 08, 2023 3.360 3.355 3.285 3.285 1,182 -0.21(-6.14%)
Feb 07, 2023 3.390 3.500 3.360 3.500 1,895 +0.30(+9.37%)
Feb 06, 2023 3.370 3.480 3.200 3.200 4,983 -0.26(-7.65%)
Feb 03, 2023 3.060 3.580 3.060 3.465 19,147 +0.22(+6.94%)
Feb 02, 2023 3.420 3.430 3.160 3.240 4,770 -0.18(-5.26%)
Feb 01, 2023 3.290 3.420 3.290 3.420 2,027 +0.19(+5.80%)
Jan 31, 2023 3.270 3.610 3.232 3.232 2,799 -0.38(-10.46%)
Jan 30, 2023 3.410 3.610 3.410 3.610 2,564 +0.20(+5.83%)
Jan 27, 2023 3.440 3.440 3.300 3.411 1,600 -0.03(-0.84%)
Jan 26, 2023 3.300 3.450 3.300 3.440 5,276 -0.09(-2.55%)
Jan 25, 2023 3.650 3.650 3.210 3.530 21,982 +0.33(+10.31%)
Jan 24, 2023 3.650 3.650 3.200 3.200 5,313 -0.19(-5.74%)
Jan 23, 2023 3.260 3.395 3.260 3.395 1,291 -0.00(-0.15%)
Jan 20, 2023 3.400 3.400 3.400 3.400 819 -0.10(-2.86%)
Jan 19, 2023 3.380 3.500 3.370 3.500 1,879 -0.09(-2.51%)
Jan 18, 2023 3.230 3.590 3.200 3.590 3,019 +0.27(+8.00%)
Jan 17, 2023 3.600 3.600 3.240 3.324 3,363 -0.08(-2.38%)
Jan 13, 2023 3.450 3.454 3.405 3.405 3,691 +0.13(+3.86%)
Jan 12, 2023 3.250 3.279 3.250 3.279 1,269 +0.11(+3.42%)
Jan 11, 2023 3.190 3.260 3.140 3.170 1,980 +0.20(+6.73%)
Jan 10, 2023 3.000 3.280 2.970 2.970 5,922 +0.07(+2.41%)
Jan 09, 2023 2.900 2.992 2.900 2.900 3,471 +0.06(+2.11%)
Jan 05, 2023 2.840 206 -0.35(-10.97%)
Jan 04, 2023 3.100 3.190 3.100 3.190 2,252 +0.15(+4.76%)
Jan 03, 2023 3.000 3.070 2.830 3.045 3,263 +0.25(+8.75%)
Dec 30, 2022 2.740 2.825 2.690 2.800 4,924 +0.06(+2.07%)
Dec 29, 2022 2.810 2.810 2.649 2.743 1,533 +0.00(+0.12%)
Dec 28, 2022 2.700 2.750 2.600 2.740 5,772 -0.14(-4.86%)
Dec 27, 2022 3.120 3.160 2.728 2.880 9,324 +0.16(+5.88%)
Dec 23, 2022 2.790 2.920 2.720 2.720 3,187 -0.01(-0.55%)
Dec 22, 2022 2.939 3.060 2.720 2.735 6,192 -0.24(-8.10%)
Dec 21, 2022 2.860 2.976 2.615 2.976 5,986 +0.12(+4.06%)
Dec 20, 2022 3.000 3.160 2.674 2.860 17,364 -0.40(-12.14%)
Dec 19, 2022 3.230 3.305 3.210 3.255 2,418 +0.00(+0.00%)
Dec 16, 2022 3.340 3.340 3.210 3.255 1,765 -0.11(-3.34%)
Dec 15, 2022 3.340 3.450 3.340 3.367 1,044 +0.12(+3.61%)
Dec 14, 2022 3.500 3.502 3.240 3.250 2,395 +0.02(+0.62%)
Dec 13, 2022 3.390 3.545 3.230 3.230 6,533 -0.16(-4.72%)
Dec 12, 2022 3.287 3.400 3.219 3.390 4,585 +0.12(+3.67%)
Dec 09, 2022 3.410 3.410 3.190 3.270 10,622 -0.03(-0.91%)
Dec 08, 2022 3.340 3.680 3.210 3.300 35,442 +0.32(+10.74%)
Dec 07, 2022 3.410 3.450 2.975 2.980 11,479 -0.28(-8.59%)
Dec 06, 2022 3.820 3.820 3.210 3.260 29,543 -0.77(-19.11%)
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.