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 )

2.390 -0.160 (-6.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 3.250 3.600 3.250 3.590 58,132 +0.39(+12.19%)
Mar 27, 2024 3.250 3.250 3.100 3.200 43,715 +0.02(+0.63%)
Mar 26, 2024 3.140 3.280 3.110 3.180 55,196 +0.03(+0.95%)
Mar 25, 2024 2.760 3.160 2.760 3.150 102,701 +0.39(+14.13%)
Mar 22, 2024 2.670 2.790 2.670 2.760 60,949 +0.04(+1.47%)
Mar 21, 2024 2.710 2.800 2.500 2.720 121,364 -0.01(-0.37%)
Mar 20, 2024 2.830 2.920 2.400 2.730 230,188 +0.13(+5.00%)
Mar 19, 2024 3.510 3.600 2.600 2.600 445,279 -0.96(-26.97%)
Mar 18, 2024 3.100 3.630 3.100 3.560 110,185 +0.44(+14.10%)
Mar 15, 2024 3.190 3.820 3.120 3.120 283,360 +0.03(+0.97%)
Mar 14, 2024 3.740 3.840 3.000 3.090 206,104 -0.58(-15.80%)
Mar 13, 2024 4.020 4.116 3.670 3.670 212,935 -0.48(-11.57%)
Mar 12, 2024 4.620 4.620 4.050 4.150 130,257 -0.30(-6.74%)
Mar 11, 2024 4.040 4.650 4.040 4.450 98,402 +0.28(+6.71%)
Mar 08, 2024 4.220 4.270 3.990 4.170 111,271 +0.09(+2.21%)
Mar 07, 2024 4.380 4.580 4.000 4.080 128,853 -0.15(-3.55%)
Mar 06, 2024 4.420 4.420 3.920 4.230 86,406 +0.13(+3.17%)
Mar 05, 2024 4.310 4.450 3.950 4.100 113,930 -0.47(-10.28%)
Mar 04, 2024 5.280 5.340 4.350 4.570 167,275 -0.91(-16.61%)
Mar 01, 2024 5.110 5.620 4.950 5.480 148,553 +0.05(+0.92%)
Feb 29, 2024 5.340 5.480 4.820 5.430 577,036 -0.84(-13.40%)
Feb 28, 2024 7.110 8.470 5.510 6.270 14,208,852 +2.05(+48.58%)
Feb 27, 2024 4.770 4.990 4.200 4.220 35,256 -0.65(-13.35%)
Feb 26, 2024 5.100 5.452 4.560 4.870 32,469 +0.10(+2.10%)
Feb 23, 2024 6.070 6.070 4.560 4.770 34,617 -1.62(-25.35%)
Feb 22, 2024 6.020 6.710 5.570 6.390 128,347 +0.09(+1.43%)
Feb 21, 2024 4.590 7.470 4.520 6.300 1,017,113 +1.92(+43.84%)
Feb 20, 2024 4.700 4.700 4.199 4.380 13,941 -0.27(-5.81%)
Feb 16, 2024 4.110 4.740 4.095 4.650 102,540 +0.25(+5.68%)
Feb 15, 2024 4.000 4.400 3.970 4.400 41,888 +0.53(+13.70%)
Feb 14, 2024 3.390 3.930 3.390 3.870 46,530 +0.41(+11.85%)
Feb 13, 2024 3.260 3.490 3.250 3.460 82,863 +0.07(+2.06%)
Feb 12, 2024 3.060 3.670 3.060 3.390 25,142 +0.23(+7.28%)
Feb 09, 2024 3.280 3.280 3.090 3.160 9,019 +0.12(+3.95%)
Feb 08, 2024 3.260 3.280 3.000 3.040 13,898 -0.25(-7.60%)
Feb 07, 2024 3.490 3.490 3.235 3.290 4,338 -0.13(-3.80%)
Feb 06, 2024 3.410 3.430 3.150 3.420 19,349 +0.07(+2.09%)
Feb 05, 2024 3.210 3.410 3.110 3.350 30,185 +0.13(+4.04%)
Feb 02, 2024 3.230 3.510 3.210 3.220 11,520 +0.00(+0.00%)
Feb 01, 2024 3.550 3.650 3.020 3.220 136,435 -0.22(-6.40%)
Jan 31, 2024 3.510 3.570 3.440 3.440 11,835 -0.16(-4.44%)
Jan 30, 2024 3.550 3.690 3.400 3.600 43,243 -0.07(-1.91%)
Jan 29, 2024 3.710 3.740 3.610 3.670 31,856 -0.07(-1.87%)
Jan 26, 2024 3.840 3.905 3.650 3.740 22,444 -0.16(-4.10%)
Jan 25, 2024 4.380 4.380 3.900 3.900 10,612 -0.13(-3.23%)
Jan 24, 2024 4.080 4.200 3.900 4.030 13,000 +0.00(+0.00%)
Jan 23, 2024 4.110 4.200 4.030 4.030 11,050 -0.07(-1.71%)
Jan 22, 2024 4.300 4.390 4.060 4.100 27,286 +0.06(+1.49%)
Jan 19, 2024 4.450 4.450 4.030 4.040 27,202 -0.38(-8.60%)
Jan 18, 2024 4.710 4.710 4.020 4.420 11,183 -0.05(-1.12%)
Jan 17, 2024 4.770 4.770 4.455 4.470 21,799 +0.02(+0.45%)
Jan 16, 2024 4.320 4.650 4.320 4.450 198,278 +0.15(+3.49%)
Jan 12, 2024 4.400 4.670 4.300 4.300 18,776 -0.08(-1.83%)
Jan 11, 2024 4.410 4.640 4.140 4.380 9,960 -0.16(-3.42%)
Jan 10, 2024 4.680 4.840 4.430 4.535 14,054 -0.13(-2.89%)
Jan 09, 2024 4.180 4.980 4.010 4.670 32,296 +0.50(+11.99%)
Jan 08, 2024 4.100 4.410 4.000 4.170 16,876 +0.07(+1.71%)
Jan 05, 2024 4.000 4.280 4.000 4.100 13,810 +0.10(+2.50%)
Jan 04, 2024 4.200 4.280 4.000 4.000 8,006 -0.30(-6.98%)
Jan 03, 2024 4.400 4.400 4.160 4.300 5,593 -0.10(-2.27%)
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.