ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.760 -0.010 (-0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.930 1.950 1.890 1.930 8,246 +0.02(+1.05%)
Jul 31, 2024 2.000 2.000 1.880 1.910 11,340 +0.04(+2.14%)
Jul 30, 2024 2.140 2.204 1.840 1.870 106,435 -0.24(-11.37%)
Jul 29, 2024 2.240 2.240 2.100 2.110 27,061 -0.06(-2.61%)
Jul 26, 2024 2.170 2.195 2.120 2.167 12,351 +0.01(+0.31%)
Jul 25, 2024 2.110 2.180 2.110 2.160 16,418 +0.03(+1.41%)
Jul 24, 2024 2.130 2.280 2.130 2.130 20,853 -0.09(-4.05%)
Jul 23, 2024 2.230 2.280 2.220 2.220 8,492 -0.02(-0.89%)
Jul 22, 2024 2.210 2.265 2.200 2.240 15,050 -0.01(-0.44%)
Jul 19, 2024 2.385 2.385 2.250 2.250 12,002 -0.09(-3.85%)
Jul 18, 2024 2.520 2.515 2.300 2.340 21,957 -0.19(-7.66%)
Jul 17, 2024 2.590 2.590 2.520 2.534 29,465 -0.02(-0.63%)
Jul 16, 2024 2.800 2.800 2.540 2.550 19,820 -0.14(-5.20%)
Jul 15, 2024 2.660 2.740 2.650 2.690 8,032 -0.06(-2.03%)
Jul 12, 2024 2.794 2.840 2.651 2.746 25,754 -0.01(-0.34%)
Jul 11, 2024 2.750 2.900 2.660 2.755 26,381 -0.04(-1.61%)
Jul 10, 2024 2.830 2.830 2.700 2.800 21,209 +0.06(+2.38%)
Jul 09, 2024 2.720 2.820 2.720 2.735 5,226 +0.01(+0.55%)
Jul 08, 2024 2.750 2.770 2.720 2.720 3,290 -0.05(-1.70%)
Jul 05, 2024 2.800 2.870 2.700 2.767 26,452 +0.03(+0.99%)
Jul 03, 2024 2.850 2.950 2.700 2.740 22,728 -0.16(-5.52%)
Jul 02, 2024 3.040 3.050 2.900 2.900 12,020 -0.05(-1.69%)
Jul 01, 2024 3.020 3.020 2.920 2.950 5,496 +0.01(+0.34%)
Jun 28, 2024 2.660 3.000 2.660 2.940 16,711 +0.28(+10.53%)
Jun 27, 2024 3.130 3.130 2.660 2.660 113,628 -0.42(-13.64%)
Jun 26, 2024 3.370 3.370 2.885 3.080 61,848 -0.29(-8.61%)
Jun 25, 2024 3.340 3.390 3.200 3.370 17,928 -0.01(-0.30%)
Jun 24, 2024 3.510 3.510 3.130 3.380 48,140 -0.12(-3.43%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.