Skip to main content

Incannex Healthcare Inc. - Common Stock (NQ: IXHL )

3.500 +0.030 (+0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.410 3.550 3.350 3.500 32,474 +0.03(+0.86%)
Jun 20, 2024 3.350 3.480 3.310 3.470 43,558 +0.03(+0.87%)
Jun 18, 2024 3.370 3.445 3.150 3.440 25,983 +0.08(+2.38%)
Jun 17, 2024 3.330 3.370 3.270 3.360 9,310 +0.04(+1.20%)
Jun 14, 2024 3.190 3.320 3.100 3.320 29,068 +0.17(+5.40%)
Jun 13, 2024 3.280 3.300 3.136 3.150 5,859 -0.08(-2.48%)
Jun 12, 2024 3.300 3.360 3.220 3.230 9,950 -0.14(-4.15%)
Jun 11, 2024 3.300 3.380 2.980 3.370 26,340 +0.01(+0.30%)
Jun 10, 2024 3.300 3.360 3.100 3.360 30,487 +0.11(+3.38%)
Jun 07, 2024 3.200 3.299 3.070 3.250 14,423 +0.05(+1.56%)
Jun 06, 2024 3.010 3.250 3.000 3.200 38,687 +0.13(+4.23%)
Jun 05, 2024 2.940 3.090 2.850 3.070 27,114 +0.10(+3.37%)
Jun 04, 2024 2.870 2.990 2.840 2.970 11,771 -0.02(-0.67%)
Jun 03, 2024 2.800 2.996 2.800 2.990 7,991 +0.16(+5.65%)
May 31, 2024 2.990 3.130 2.780 2.830 32,394 -0.16(-5.35%)
May 30, 2024 2.800 3.000 2.750 2.990 17,014 +0.05(+1.70%)
May 29, 2024 2.760 2.950 2.670 2.940 21,079 +0.08(+2.80%)
May 28, 2024 2.700 2.860 2.650 2.860 12,391 +0.08(+2.88%)
May 24, 2024 2.750 2.840 2.600 2.780 22,187 +0.08(+2.96%)
May 23, 2024 2.650 2.700 2.460 2.700 24,667 +0.01(+0.37%)
May 22, 2024 2.600 2.748 2.600 2.690 15,439 +0.01(+0.37%)
May 21, 2024 2.590 2.700 2.510 2.680 23,421 +0.12(+4.89%)
May 20, 2024 2.500 2.640 2.450 2.555 19,978 +0.06(+2.20%)
May 17, 2024 2.890 2.915 2.450 2.500 96,197 -0.28(-10.07%)
May 16, 2024 2.970 3.053 2.690 2.780 61,474 -0.12(-4.14%)
May 15, 2024 3.100 3.250 2.900 2.900 77,816 -0.16(-5.23%)
May 14, 2024 2.590 3.060 2.590 3.060 49,029 +0.44(+16.79%)
May 13, 2024 2.500 2.694 2.406 2.620 29,758 +0.08(+3.15%)
May 10, 2024 2.560 2.600 2.390 2.540 26,038 -0.01(-0.39%)
May 09, 2024 2.450 2.550 2.300 2.550 33,786 +0.10(+4.08%)
May 08, 2024 2.320 2.450 2.290 2.450 34,448 +0.06(+2.51%)
May 07, 2024 2.330 2.523 2.317 2.390 35,349 +0.08(+3.46%)
May 06, 2024 2.340 2.411 2.310 2.310 9,613 -0.08(-3.35%)
May 03, 2024 2.510 2.560 2.380 2.390 14,268 -0.16(-6.27%)
May 02, 2024 2.700 2.800 2.548 2.550 17,755 -0.12(-4.49%)
May 01, 2024 2.930 2.940 2.600 2.670 25,459 -0.22(-7.61%)
Apr 30, 2024 2.650 2.940 2.570 2.890 27,963 +0.37(+14.68%)
Apr 29, 2024 2.240 2.520 2.240 2.520 17,658 +0.30(+13.51%)
Apr 26, 2024 2.230 2.300 2.200 2.220 8,720 -0.08(-3.48%)
Apr 25, 2024 2.200 2.300 2.200 2.300 3,855 +0.04(+1.77%)
Apr 24, 2024 2.280 2.340 2.130 2.260 31,578 -0.02(-0.88%)
Apr 23, 2024 2.320 2.360 2.250 2.280 8,846 -0.07(-2.98%)
Apr 22, 2024 2.480 2.480 2.300 2.350 12,164 -0.03(-1.26%)
Apr 19, 2024 2.400 2.440 2.350 2.380 14,474 +0.00(+0.00%)
Apr 18, 2024 2.580 2.580 2.380 2.380 10,021 -0.04(-1.65%)
Apr 17, 2024 2.430 2.510 2.305 2.420 31,930 -0.01(-0.41%)
Apr 16, 2024 2.760 2.760 2.400 2.430 26,283 -0.22(-8.30%)
Apr 15, 2024 2.890 2.970 2.620 2.650 27,263 -0.33(-11.07%)
Apr 12, 2024 3.140 3.140 2.930 2.980 11,125 -0.14(-4.49%)
Apr 11, 2024 3.150 3.150 3.090 3.120 4,809 +0.00(+0.00%)
Apr 10, 2024 2.970 3.120 2.970 3.120 12,158 +0.07(+2.30%)
Apr 09, 2024 3.150 3.205 2.950 3.050 25,724 -0.07(-2.24%)
Apr 08, 2024 3.350 3.390 3.050 3.120 22,598 -0.13(-4.00%)
Apr 05, 2024 3.500 3.500 3.250 3.250 48,628 -0.23(-6.61%)
Apr 04, 2024 3.400 3.480 3.370 3.480 17,674 +0.15(+4.50%)
Apr 03, 2024 3.290 3.420 3.200 3.330 19,958 -0.04(-1.19%)
Apr 02, 2024 3.380 3.500 3.330 3.370 23,621 -0.16(-4.53%)
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.