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 )

2.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
Apr 01, 2024 3.520 3.600 3.440 3.530 23,573 -0.06(-1.67%)
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%)
Jan 02, 2024 4.550 4.580 4.300 4.400 11,062 -0.24(-5.17%)
Dec 29, 2023 4.900 4.900 4.200 4.640 29,886 -0.18(-3.73%)
Dec 28, 2023 4.950 5.220 4.367 4.820 47,673 +0.22(+4.78%)
Dec 27, 2023 4.150 4.970 4.150 4.600 62,301 +0.39(+9.33%)
Dec 26, 2023 4.090 4.460 4.090 4.207 20,895 +0.28(+7.06%)
Dec 22, 2023 3.740 3.950 3.670 3.930 14,186 +0.19(+5.08%)
Dec 21, 2023 3.650 3.750 3.600 3.740 5,128 +0.08(+2.19%)
Dec 20, 2023 3.710 3.930 3.660 3.660 47,755 -0.03(-0.81%)
Dec 19, 2023 3.650 3.920 3.600 3.690 58,388 -0.02(-0.54%)
Dec 18, 2023 3.770 4.010 3.600 3.710 37,318 -0.13(-3.39%)
Dec 15, 2023 4.370 4.370 3.750 3.840 61,360 -0.25(-6.11%)
Dec 14, 2023 3.980 4.447 3.950 4.090 85,557 -0.01(-0.24%)
Dec 13, 2023 4.300 4.400 3.840 4.100 31,001 -0.29(-6.61%)
Dec 12, 2023 4.860 5.000 4.250 4.390 68,456 -0.62(-12.46%)
Dec 11, 2023 5.530 5.750 4.860 5.015 59,630 -0.52(-9.31%)
Dec 08, 2023 5.710 6.150 5.300 5.530 66,417 -0.28(-4.82%)
Dec 07, 2023 6.930 7.130 5.700 5.810 103,850 -0.96(-14.18%)
Dec 06, 2023 8.100 8.990 6.510 6.770 447,871 -1.96(-22.45%)
Dec 05, 2023 6.870 12.68 6.600 8.730 1,450,182 +1.58(+22.10%)
Dec 04, 2023 5.200 8.370 4.920 7.150 315,815 +1.92(+36.71%)
Dec 01, 2023 5.800 5.860 4.730 5.230 162,423 -2.76(-34.54%)
Nov 30, 2023 3.900 12.57 1.960 7.990 512,139 +7.02(+723.71%)
Nov 28, 2023 0.9700 0 -0.10(-9.77%)
Nov 27, 2023 1.060 1.210 1.060 1.075 17,288 +0.02(+1.92%)
Nov 24, 2023 1.030 1.105 1.030 1.055 6,297 +0.13(+14.64%)
Nov 22, 2023 0.8501 1.000 0.8501 0.9200 18,712 +0.06(+7.53%)
Nov 21, 2023 0.8999 0.8999 0.8556 0.8556 1,228 -0.04(-4.93%)
Nov 20, 2023 0.9539 0.9539 0.8600 0.9000 8,771 +0.00(+0.00%)
Nov 17, 2023 0.8620 0.9450 0.8000 0.9000 11,435 +0.05(+5.88%)
Nov 16, 2023 0.9000 0.9800 0.8500 0.8500 28,132 -0.12(-12.24%)
Nov 15, 2023 0.9600 1.000 0.9596 0.9686 2,920 +0.01(+0.91%)
Nov 14, 2023 1.000 1.010 0.9200 0.9599 12,713 -0.14(-12.74%)
Nov 13, 2023 1.100 1.100 1.050 1.100 4,646 -0.01(-1.35%)
Nov 10, 2023 1.150 1.150 1.115 1.115 2,371 -0.03(-3.04%)
Nov 09, 2023 1.080 1.170 1.050 1.150 3,775 +0.03(+2.68%)
Nov 08, 2023 1.120 1.130 1.100 1.120 7,583 +0.05(+4.26%)
Nov 07, 2023 1.110 1.110 1.074 1.074 2,489 -0.02(-2.12%)
Nov 06, 2023 1.030 1.097 1.032 1.097 2,168 -0.00(-0.26%)
Nov 03, 2023 1.087 1.141 1.071 1.100 5,959 +0.03(+2.84%)
Nov 02, 2023 0.9500 1.180 0.9500 1.070 15,076 +0.03(+2.80%)
Nov 01, 2023 1.050 1.050 1.041 1.041 410 -0.01(-0.87%)
Oct 31, 2023 0.9900 1.050 0.9898 1.050 17,284 +0.06(+6.08%)
Oct 30, 2023 1.000 1.000 0.9464 0.9898 11,769 -0.01(-1.00%)
Oct 27, 2023 0.9600 0.9999 0.9500 0.9998 17,941 +0.14(+16.26%)
Oct 26, 2023 0.8600 0.9500 0.8600 0.8600 4,705 +0.02(+2.38%)
Oct 25, 2023 0.8400 0.8400 0.8400 0.8400 4,218 +0.02(+2.43%)
Oct 24, 2023 0.9136 0.9136 0.8201 0.8201 3,040 -0.05(-5.74%)
Oct 23, 2023 0.9000 0.9000 0.8700 0.8700 1,054 -0.03(-3.33%)
Oct 20, 2023 0.9418 0.9418 0.8500 0.9000 18,040 -0.02(-1.92%)
Oct 19, 2023 0.9259 0.9259 0.9003 0.9176 4,937 -0.01(-1.53%)
Oct 18, 2023 0.8876 0.9319 0.8876 0.9319 2,066 +0.03(+3.54%)
Oct 17, 2023 0.9500 0.9500 0.8800 0.9000 39,281 -0.06(-6.25%)
Oct 16, 2023 1.000 1.010 0.9600 0.9600 49,534 -0.04(-4.00%)
Oct 13, 2023 1.095 1.095 1.000 1.000 4,895 -0.02(-1.96%)
Oct 12, 2023 1.040 1.045 1.020 1.020 14,888 -0.01(-0.97%)
Oct 11, 2023 1.050 1.050 1.030 1.030 25,383 -0.00(-0.09%)
Oct 10, 2023 1.030 1.080 1.030 1.031 5,272 +0.00(+0.09%)
Oct 09, 2023 1.060 1.080 1.030 1.030 18,289 -0.06(-5.50%)
Oct 06, 2023 1.060 1.090 1.060 1.090 1,124 +0.00(+0.00%)
Oct 05, 2023 1.110 1.140 1.090 1.090 1,386 +0.01(+0.77%)
Oct 04, 2023 1.080 1.090 1.080 1.082 2,616 +0.00(+0.16%)
Oct 03, 2023 1.120 1.120 1.080 1.080 8,982 -0.04(-3.57%)
Oct 02, 2023 1.190 1.190 1.120 1.120 1,483 -0.02(-1.46%)
Sep 29, 2023 1.200 1.200 1.137 1.137 3,162 -0.05(-4.49%)
Sep 28, 2023 1.200 1.200 1.190 1.190 1,382 -0.01(-0.83%)
Sep 27, 2023 1.090 1.210 1.090 1.200 7,717 +0.08(+7.24%)
Sep 26, 2023 1.140 1.140 1.095 1.119 2,574 -0.06(-5.17%)
Sep 25, 2023 1.180 1.190 1.180 1.180 3,542 +0.05(+4.42%)
Sep 22, 2023 1.100 1.180 1.100 1.130 7,137 +0.02(+1.82%)
Sep 21, 2023 1.160 1.160 1.030 1.110 34,158 -0.09(-7.52%)
Sep 20, 2023 1.260 1.270 1.190 1.200 28,715 -0.06(-4.75%)
Sep 19, 2023 1.350 1.350 1.250 1.260 39,407 -0.18(-12.51%)
Sep 18, 2023 1.410 1.440 1.410 1.440 2,027 +0.03(+2.49%)
Sep 15, 2023 1.400 1.440 1.400 1.405 8,807 -0.04(-3.10%)
Sep 14, 2023 1.460 1.460 1.410 1.450 3,577 -0.02(-1.36%)
Sep 13, 2023 1.470 1.470 1.470 1.470 929 +0.03(+2.08%)
Sep 12, 2023 1.450 1.450 1.390 1.440 4,764 +0.01(+0.70%)
Sep 11, 2023 1.380 1.440 1.380 1.430 21,477 +0.10(+7.52%)
Sep 08, 2023 1.370 1.370 1.330 1.330 2,184 +0.07(+5.56%)
Sep 07, 2023 1.310 1.360 1.260 1.260 16,923 -0.13(-9.35%)
Sep 06, 2023 1.390 1.448 1.349 1.390 8,277 -0.02(-1.42%)
Sep 05, 2023 1.400 1.410 1.400 1.410 1,212 -0.05(-3.42%)
Sep 01, 2023 1.520 1.520 1.400 1.460 14,394 +0.01(+0.69%)
Aug 31, 2023 1.450 1.500 1.410 1.450 5,092 -0.04(-2.81%)
Aug 30, 2023 1.513 1.513 1.430 1.492 11,169 -0.03(-1.85%)
Aug 29, 2023 1.510 1.520 1.480 1.520 10,136 -0.00(-0.12%)
Aug 28, 2023 1.550 1.550 1.485 1.522 24,276 -0.01(-0.54%)
Aug 25, 2023 1.520 1.530 1.450 1.530 4,402 -0.02(-1.29%)
Aug 24, 2023 1.500 1.550 1.430 1.550 5,158 +0.05(+3.26%)
Aug 23, 2023 1.490 1.540 1.494 1.501 3,521 -0.04(-2.53%)
Aug 22, 2023 1.570 1.570 1.450 1.540 13,686 +0.04(+2.33%)
Aug 21, 2023 1.500 1.560 1.488 1.505 5,586 +0.05(+3.79%)
Aug 18, 2023 1.490 1.550 1.450 1.450 13,608 +0.01(+0.69%)
Aug 17, 2023 1.530 1.530 1.410 1.440 9,078 -0.07(-4.57%)
Aug 16, 2023 1.510 1.510 1.470 1.509 10,120 -0.06(-3.89%)
Aug 15, 2023 1.620 1.620 1.560 1.570 8,243 +0.03(+1.95%)
Aug 14, 2023 1.620 1.620 1.540 1.540 6,049 -0.11(-6.63%)
Aug 11, 2023 1.660 1.660 1.460 1.649 5,536 +0.05(+3.33%)
Aug 10, 2023 1.560 1.611 1.480 1.596 8,243 +0.06(+3.68%)
Aug 09, 2023 1.570 1.570 1.490 1.540 8,472 +0.03(+1.96%)
Aug 08, 2023 1.570 1.590 1.480 1.510 4,975 +0.04(+2.72%)
Aug 07, 2023 1.590 1.620 1.370 1.470 23,053 -0.14(-8.70%)
Aug 04, 2023 1.680 1.690 1.610 1.610 71,283 -0.13(-7.47%)
Aug 03, 2023 1.800 1.840 1.740 1.740 11,631 -0.11(-6.13%)
Aug 02, 2023 1.850 1.901 1.700 1.854 35,233 -0.07(-3.86%)
Aug 01, 2023 1.880 1.980 1.820 1.928 72,797 +0.12(+6.52%)
Jul 31, 2023 1.860 1.940 1.800 1.810 67,651 -0.05(-2.69%)
Jul 28, 2023 1.866 1.940 1.860 1.860 4,941 -0.06(-3.12%)
Jul 27, 2023 1.920 1.920 1.870 1.920 2,934 -0.02(-1.03%)
Jul 26, 2023 1.860 1.950 1.860 1.940 3,752 +0.07(+3.74%)
Jul 25, 2023 1.880 1.980 1.860 1.870 7,638 -0.03(-1.58%)
Jul 24, 2023 1.950 1.950 1.890 1.900 7,138 -0.07(-3.55%)
Jul 21, 2023 1.940 1.980 1.910 1.970 8,904 +0.01(+0.52%)
Jul 20, 2023 1.970 1.970 1.860 1.960 11,299 +0.05(+2.51%)
Jul 19, 2023 1.970 1.970 1.890 1.912 12,128 -0.08(-3.92%)
Jul 18, 2023 1.870 1.990 1.870 1.990 8,204 +0.07(+3.65%)
Jul 17, 2023 1.940 2.020 1.880 1.920 12,176 -0.04(-2.04%)
Jul 14, 2023 2.000 2.020 1.864 1.960 19,516 -0.06(-2.97%)
Jul 13, 2023 1.910 2.050 1.850 2.020 34,990 +0.04(+2.04%)
Jul 12, 2023 2.010 2.040 1.930 1.980 39,054 -0.03(-1.51%)
Jul 11, 2023 1.920 2.010 1.910 2.010 35,274 -0.03(-1.47%)
Jul 10, 2023 1.930 2.050 1.840 2.040 155,969 +0.12(+6.25%)
Jul 07, 2023 2.000 2.030 1.840 1.920 297,600 -0.19(-9.00%)
Jul 06, 2023 2.030 2.620 1.920 2.110 6,711,105 +0.25(+13.44%)
Jul 05, 2023 1.860 1.890 1.805 1.860 5,413 +0.00(+0.01%)
Jul 03, 2023 1.870 1.870 1.815 1.860 3,918 +0.02(+1.36%)
Jun 30, 2023 1.870 1.870 1.830 1.835 1,821 +0.03(+1.94%)
Jun 29, 2023 1.870 1.870 1.760 1.800 2,329 -0.03(-1.64%)
Jun 28, 2023 1.880 1.900 1.825 1.830 2,323 +0.00(+0.00%)
Jun 27, 2023 1.790 1.840 1.790 1.830 2,204 +0.05(+2.81%)
Jun 26, 2023 1.900 1.900 1.780 1.780 4,274 -0.11(-5.82%)
Jun 23, 2023 1.890 1.890 1.820 1.890 2,346 +0.03(+1.61%)
Jun 22, 2023 1.830 1.860 1.830 1.860 2,367 -0.01(-0.53%)
Jun 21, 2023 1.835 1.880 1.835 1.870 2,752 +0.02(+1.08%)
Jun 20, 2023 1.900 1.900 1.850 1.850 3,619 -0.01(-0.54%)
Jun 16, 2023 1.850 1.920 1.850 1.860 5,804 -0.05(-2.87%)
Jun 15, 2023 1.940 1.940 1.860 1.915 3,059 -0.02(-0.90%)
May 08, 2023 1.940 1.940 1.910 1.932 813 +0.00(+0.06%)
May 05, 2023 1.930 1.931 1.900 1.931 1,160 +0.08(+4.39%)
May 04, 2023 1.900 1.900 1.850 1.850 1,995 -0.02(-1.20%)
May 03, 2023 1.980 1.980 1.850 1.873 3,893 -0.08(-4.22%)
May 02, 2023 2.070 2.080 1.915 1.955 9,584 -0.10(-5.10%)
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.