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 )

1.640 -0.040 (-2.38%)
Streaming Delayed Price Updated: 3:33 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 1.760 1.940 1.610 1.680 82,197 -0.31(-15.58%)
Sep 30, 2024 2.000 2.000 1.980 1.990 2,877 -0.03(-1.49%)
Sep 27, 2024 2.050 2.126 1.950 2.020 18,833 -0.02(-0.98%)
Sep 26, 2024 2.090 2.130 2.010 2.040 12,256 +0.02(+0.99%)
Sep 25, 2024 2.025 2.025 1.980 2.020 8,914 -0.03(-1.46%)
Sep 24, 2024 2.050 2.180 2.010 2.050 28,854 +0.00(+0.00%)
Sep 23, 2024 1.970 2.050 1.970 2.050 20,959 +0.10(+5.13%)
Sep 20, 2024 1.900 1.950 1.860 1.950 10,960 +0.05(+2.63%)
Sep 19, 2024 1.840 1.900 1.840 1.900 9,024 +0.06(+3.26%)
Sep 18, 2024 1.860 1.860 1.800 1.840 8,140 -0.02(-0.92%)
Sep 17, 2024 1.760 1.950 1.760 1.857 15,390 +0.12(+6.72%)
Sep 16, 2024 1.660 1.750 1.660 1.740 16,647 +0.11(+6.75%)
Sep 13, 2024 1.600 1.640 1.600 1.630 14,504 +0.06(+3.82%)
Sep 12, 2024 1.560 1.580 1.550 1.570 2,622 +0.04(+2.61%)
Sep 11, 2024 1.600 1.610 1.530 1.530 3,995 -0.08(-4.97%)
Sep 10, 2024 1.690 1.690 1.600 1.610 10,690 +0.00(+0.00%)
Sep 09, 2024 1.600 1.660 1.570 1.610 16,575 -0.05(-3.01%)
Sep 06, 2024 1.700 1.700 1.613 1.660 8,214 -0.04(-2.35%)
Sep 05, 2024 1.700 1.710 1.700 1.700 1,702 +0.01(+0.59%)
Sep 04, 2024 1.800 1.800 1.670 1.690 19,969 -0.04(-2.31%)
Sep 03, 2024 1.840 1.840 1.700 1.730 9,303 -0.03(-1.70%)
Aug 30, 2024 1.820 1.930 1.750 1.760 31,818 -0.08(-4.35%)
Aug 29, 2024 1.830 1.850 1.740 1.840 16,940 +0.08(+4.55%)
Aug 28, 2024 1.930 1.987 1.760 1.760 14,641 -0.21(-10.66%)
Aug 27, 2024 1.920 1.998 1.860 1.970 18,335 +0.05(+2.60%)
Aug 26, 2024 1.830 1.920 1.760 1.920 17,408 +0.16(+9.09%)
Aug 23, 2024 1.770 1.810 1.750 1.760 8,689 -0.01(-0.56%)
Aug 22, 2024 1.890 1.890 1.750 1.770 31,438 -0.11(-5.85%)
Aug 21, 2024 1.850 1.890 1.800 1.880 58,457 +0.10(+5.62%)
Aug 20, 2024 1.700 1.780 1.629 1.780 20,319 +0.11(+6.59%)
Aug 19, 2024 1.510 1.680 1.500 1.670 33,992 +0.13(+8.44%)
Aug 16, 2024 1.930 1.930 1.500 1.540 205,911 -0.25(-13.97%)
Aug 15, 2024 1.950 1.945 1.790 1.790 18,478 -0.06(-3.24%)
Aug 14, 2024 2.020 2.030 1.850 1.850 29,818 -0.08(-4.15%)
Aug 13, 2024 1.910 2.000 1.901 1.930 15,412 -0.04(-2.03%)
Aug 12, 2024 2.040 2.080 1.810 1.970 68,359 -0.10(-4.83%)
Aug 09, 2024 2.100 2.120 2.034 2.070 15,384 -0.01(-0.48%)
Aug 08, 2024 2.130 2.130 2.020 2.080 21,983 +0.06(+2.97%)
Aug 07, 2024 2.060 2.170 1.890 2.020 43,071 -0.09(-4.27%)
Aug 06, 2024 2.000 2.150 1.660 2.110 109,237 +0.07(+3.43%)
Aug 05, 2024 1.930 2.199 1.850 2.040 192,084 +0.20(+11.11%)
Aug 02, 2024 1.900 1.900 1.645 1.836 57,050 -0.09(-4.87%)
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.