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)

0.3770 -0.0265 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2025 0.3755 0.4142 0.3480 0.4035 116,725,280 +0.06(+17.78%)
Oct 29, 2025 0.3511 0.3579 0.3382 0.3426 13,020,798 -0.02(-4.27%)
Oct 28, 2025 0.3465 0.3770 0.3400 0.3579 18,490,060 +0.01(+2.17%)
Oct 27, 2025 0.3500 0.3595 0.3403 0.3503 12,954,106 +0.00(+0.26%)
Oct 24, 2025 0.3400 0.3619 0.3388 0.3494 18,002,932 +0.01(+2.49%)
Oct 23, 2025 0.3511 0.3518 0.3326 0.3409 18,983,748 -0.01(-2.07%)
Oct 22, 2025 0.3957 0.4257 0.3400 0.3481 58,864,524 -0.01(-2.47%)
Oct 21, 2025 0.3772 0.3780 0.3550 0.3569 14,281,027 -0.02(-6.08%)
Oct 20, 2025 0.3598 0.3953 0.3544 0.3800 21,022,090 +0.03(+9.07%)
Oct 17, 2025 0.3450 0.3650 0.3422 0.3484 15,629,603 -0.00(-0.43%)
Oct 16, 2025 0.3776 0.3817 0.3460 0.3499 28,190,446 -0.03(-8.07%)
Oct 15, 2025 0.3803 0.3947 0.3725 0.3806 19,767,212 -0.00(-0.10%)
Oct 14, 2025 0.3940 0.3950 0.3724 0.3810 16,779,704 -0.03(-6.71%)
Oct 13, 2025 0.3921 0.4100 0.3740 0.4084 22,120,956 +0.02(+4.29%)
Oct 10, 2025 0.4319 0.4340 0.3800 0.3916 26,201,684 -0.03(-6.72%)
Oct 09, 2025 0.4400 0.4374 0.4121 0.4198 22,300,084 -0.01(-2.91%)
Oct 08, 2025 0.4378 0.4588 0.4305 0.4324 22,078,202 -0.01(-1.19%)
Oct 07, 2025 0.4410 0.4640 0.4317 0.4376 30,608,228 -0.01(-1.57%)
Oct 06, 2025 0.4907 0.4978 0.4336 0.4446 34,369,056 -0.04(-7.72%)
Oct 03, 2025 0.4803 0.4999 0.4701 0.4818 26,891,612 +0.02(+4.74%)
Oct 02, 2025 0.4515 0.4750 0.4400 0.4600 29,529,300 +0.03(+6.46%)
Oct 01, 2025 0.4700 0.4680 0.4300 0.4321 38,907,848 -0.03(-6.94%)
Sep 30, 2025 0.5060 0.5164 0.4530 0.4643 45,062,968 -0.05(-10.54%)
Sep 29, 2025 0.5916 0.6570 0.4000 0.5190 104,189,184 -0.08(-12.76%)
Sep 26, 2025 0.5903 0.6560 0.5901 0.5949 40,499,048 -0.00(-0.02%)
Sep 25, 2025 0.5853 0.5987 0.5650 0.5950 21,172,670 -0.02(-2.78%)
Sep 24, 2025 0.6000 0.6289 0.5610 0.6120 39,143,656 -0.06(-8.89%)
Sep 23, 2025 0.5125 0.6771 0.5120 0.6717 77,934,976 +0.14(+26.74%)
Sep 22, 2025 0.5176 0.5363 0.5102 0.5300 21,531,794 +0.01(+1.05%)
Sep 19, 2025 0.5376 0.5519 0.5145 0.5245 27,037,102 -0.02(-2.87%)
Sep 18, 2025 0.5132 0.5590 0.5132 0.5400 33,102,616 +0.01(+2.29%)
Sep 17, 2025 0.5249 0.5297 0.5150 0.5279 18,565,348 -0.01(-2.20%)
Sep 16, 2025 0.5200 0.5398 0.5109 0.5398 22,952,776 +0.01(+2.04%)
Sep 15, 2025 0.5599 0.5600 0.5219 0.5290 21,289,622 -0.02(-3.38%)
Sep 12, 2025 0.5715 0.5890 0.5327 0.5475 36,066,796 +0.02(+3.30%)
Sep 11, 2025 0.5037 0.5300 0.5037 0.5300 24,730,468 +0.00(+0.00%)
Sep 10, 2025 0.5330 0.5476 0.5138 0.5300 32,299,172 -0.02(-2.82%)
Sep 09, 2025 0.5350 0.5680 0.5210 0.5454 42,382,924 -0.04(-6.27%)
Sep 08, 2025 0.5437 0.6257 0.5410 0.5819 77,034,496 +0.06(+10.84%)
Sep 05, 2025 0.5596 0.5600 0.5063 0.5250 51,125,664 -0.05(-9.48%)
Sep 04, 2025 0.6050 0.6100 0.5600 0.5800 52,729,760 -0.04(-7.05%)
Sep 03, 2025 0.6200 0.6420 0.6110 0.6240 31,756,424 -0.01(-2.19%)
Sep 02, 2025 0.6795 0.6875 0.6150 0.6380 59,570,368 -0.02(-3.19%)
Aug 29, 2025 0.6067 0.6877 0.6067 0.6590 84,405,080 +0.04(+6.63%)
Aug 28, 2025 0.6402 0.6560 0.5952 0.6180 90,773,224 -0.05(-7.80%)
Aug 27, 2025 0.6813 0.7102 0.6254 0.6703 123,902,208 -0.04(-5.56%)
Aug 26, 2025 0.9123 0.9229 0.5900 0.7098 494,982,784 -0.03(-4.15%)
Aug 25, 2025 0.6000 0.7875 0.5950 0.7405 411,947,232 +0.15(+25.94%)
Aug 22, 2025 0.5709 0.6207 0.5340 0.5880 414,011,680 +0.13(+28.52%)
Aug 21, 2025 0.4000 0.4930 0.3945 0.4575 158,301,424 +0.05(+12.96%)
Aug 20, 2025 0.3984 0.4290 0.3900 0.4050 40,940,368 +0.02(+5.99%)
Aug 19, 2025 0.3900 0.3951 0.3801 0.3821 17,783,172 -0.02(-4.45%)
Aug 18, 2025 0.3930 0.4147 0.3900 0.3999 26,210,378 +0.02(+5.21%)
Aug 15, 2025 0.3846 0.4040 0.3714 0.3801 32,219,432 -0.01(-3.77%)
Aug 14, 2025 0.3928 0.4148 0.3852 0.3950 37,519,776 -0.01(-1.25%)
Aug 13, 2025 0.4150 0.4220 0.4000 0.4000 31,610,324 -0.02(-5.17%)
Aug 12, 2025 0.4295 0.4330 0.4124 0.4218 34,481,296 -0.02(-5.53%)
Aug 11, 2025 0.4167 0.4777 0.4120 0.4465 75,015,624 +0.00(+1.02%)
Aug 08, 2025 0.5040 0.5160 0.4166 0.4420 173,514,160 -0.02(-4.43%)
Aug 07, 2025 0.3946 0.5710 0.3613 0.4625 292,710,016 +0.12(+34.06%)
Aug 06, 2025 0.3768 0.3842 0.3402 0.3450 72,071,880 -0.06(-15.15%)
Aug 05, 2025 0.4282 0.4282 0.3950 0.4066 59,124,080 -0.04(-8.57%)
Aug 04, 2025 0.4366 0.4600 0.4111 0.4447 148,501,904 +0.06(+15.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.