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 )

2.830 -0.160 (-5.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 29, 2022 3.680 3.680 3.460 3.490 6,782 -0.06(-1.69%)
Jul 28, 2022 3.750 3.750 3.450 3.550 6,197 +0.01(+0.28%)
Jul 27, 2022 3.540 3.736 3.530 3.540 6,747 +0.01(+0.28%)
Jul 26, 2022 3.530 3.620 3.470 3.530 3,975 -0.22(-5.87%)
Jul 25, 2022 3.860 3.860 3.670 3.750 2,690 -0.09(-2.34%)
Jul 22, 2022 3.720 3.850 3.720 3.840 7,471 -0.04(-1.03%)
Jul 21, 2022 3.890 3.910 3.764 3.880 23,395 +0.38(+10.86%)
Jul 20, 2022 3.630 3.820 3.460 3.500 15,706 -0.11(-3.05%)
Jul 19, 2022 3.627 3.645 3.420 3.610 3,552 +0.05(+1.40%)
Jul 18, 2022 3.550 3.600 3.350 3.560 14,677 +0.12(+3.64%)
Jul 15, 2022 3.530 3.670 3.260 3.435 28,047 -0.17(-4.58%)
Jul 14, 2022 3.570 3.670 3.567 3.600 2,204 -0.06(-1.64%)
Jul 13, 2022 3.620 3.708 3.590 3.660 12,388 +0.04(+1.10%)
Jul 12, 2022 3.800 3.990 3.620 3.620 12,623 -0.29(-7.41%)
Jul 11, 2022 3.790 3.910 3.790 3.910 6,850 -0.17(-4.17%)
Jul 08, 2022 4.010 4.345 4.010 4.080 13,006 +0.13(+3.29%)
Jul 07, 2022 3.760 4.010 3.763 3.950 17,969 +0.12(+3.13%)
Jul 06, 2022 3.800 3.910 3.560 3.830 4,866 +0.04(+0.92%)
Jul 05, 2022 3.650 3.950 3.650 3.795 6,102 +0.08(+2.15%)
Jul 01, 2022 3.540 3.860 3.540 3.715 7,860 -0.14(-3.63%)
Jun 30, 2022 3.960 3.960 3.630 3.855 16,339 -0.06(-1.41%)
Jun 29, 2022 4.300 4.300 3.910 3.910 39,233 -0.51(-11.50%)
Jun 28, 2022 4.160 4.430 4.160 4.418 8,581 -0.05(-1.23%)
Jun 27, 2022 4.550 4.550 4.410 4.473 6,263 +0.04(+0.86%)
Jun 24, 2022 4.360 4.600 4.350 4.435 25,305 +0.19(+4.60%)
Jun 23, 2022 4.430 4.580 4.150 4.240 19,295 -0.06(-1.40%)
Jun 22, 2022 4.550 4.590 4.130 4.300 19,812 -0.38(-8.12%)
Jun 21, 2022 4.600 4.800 4.570 4.680 18,948 -0.21(-4.30%)
Jun 17, 2022 4.890 4.890 4.635 4.890 3,945 +0.26(+5.62%)
Jun 16, 2022 5.050 5.085 4.580 4.630 22,734 -0.50(-9.83%)
Jun 15, 2022 5.760 5.800 5.027 5.135 24,891 -0.02(-0.29%)
Jun 14, 2022 5.270 5.500 5.150 5.150 6,548 -0.51(-9.01%)
Jun 13, 2022 5.810 5.810 5.350 5.660 10,586 +0.06(+1.07%)
Jun 10, 2022 6.520 6.520 5.600 5.600 7,835 -0.90(-13.85%)
Jun 09, 2022 6.500 6.600 6.137 6.500 2,822 -0.18(-2.69%)
Jun 08, 2022 6.250 6.680 6.250 6.680 5,145 +0.08(+1.21%)
Jun 07, 2022 6.120 6.820 6.120 6.600 3,301 -0.10(-1.49%)
Jun 06, 2022 6.750 6.990 6.290 6.700 9,739 -0.20(-2.90%)
Jun 03, 2022 7.220 7.510 6.900 6.900 36,495 +0.06(+0.88%)
Jun 02, 2022 6.550 7.140 6.520 6.840 6,721 -0.16(-2.22%)
Jun 01, 2022 7.380 7.630 6.750 6.995 11,694 -0.30(-4.18%)
May 31, 2022 7.420 7.680 7.190 7.300 16,643 -0.19(-2.54%)
May 27, 2022 7.100 7.560 7.100 7.490 3,686 +0.45(+6.36%)
May 26, 2022 6.950 7.290 6.950 7.042 4,303 -0.25(-3.40%)
May 25, 2022 6.940 7.290 6.920 7.290 10,644 +0.29(+4.14%)
May 24, 2022 7.200 7.200 6.872 7.000 11,446 -0.32(-4.37%)
May 23, 2022 7.420 7.560 7.230 7.320 8,772 -0.39(-5.06%)
May 20, 2022 8.190 8.190 7.360 7.710 11,220 -0.34(-4.22%)
May 19, 2022 8.640 8.640 7.700 8.050 20,412 -0.59(-6.83%)
May 18, 2022 8.410 8.650 8.300 8.640 27,774 +0.24(+2.86%)
May 17, 2022 8.320 8.500 8.247 8.400 41,903 +0.78(+10.24%)
May 16, 2022 7.520 7.680 7.400 7.620 27,396 +0.47(+6.57%)
May 13, 2022 7.240 7.540 6.910 7.150 62,948 +0.87(+13.85%)
May 12, 2022 6.000 6.300 5.930 6.280 35,404 +0.63(+11.15%)
May 11, 2022 5.950 6.150 5.650 5.650 46,911 -0.62(-9.89%)
May 10, 2022 6.340 6.950 6.000 6.270 65,845 -0.08(-1.26%)
May 05, 2022 6.350 0 +0.07(+1.11%)
May 04, 2022 6.470 6.682 6.250 6.280 29,290 -0.46(-6.82%)
May 03, 2022 6.670 6.820 6.420 6.740 9,774 -0.02(-0.30%)
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.