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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.960	2.030	1.960	1.980	11,910	+0.01(+0.52%)
Nov 21, 2024	2.110	2.110	1.960	1.970	19,532	-0.12(-5.74%)
Nov 20, 2024	2.200	2.200	2.070	2.090	10,930	-0.06(-2.79%)
Nov 19, 2024	2.130	2.155	2.100	2.150	6,574	+0.04(+1.90%)
Nov 18, 2024	2.070	2.167	2.051	2.110	31,284	+0.11(+5.50%)
Nov 15, 2024	2.410	2.650	2.000	2.000	158,436	-0.34(-14.53%)
Nov 14, 2024	2.650	2.650	2.250	2.340	43,221	-0.31(-11.70%)
Nov 13, 2024	2.900	2.910	2.550	2.650	50,987	-0.25(-8.62%)
Nov 12, 2024	2.990	3.120	2.850	2.900	94,964	-0.04(-1.36%)
Nov 11, 2024	2.670	2.980	2.670	2.940	43,584	+0.17(+6.14%)
Nov 08, 2024	2.460	2.850	2.454	2.770	81,681	+0.35(+14.46%)
Nov 07, 2024	2.230	2.420	2.220	2.420	19,252	+0.15(+6.61%)
Nov 06, 2024	2.310	2.400	2.260	2.270	27,331	-0.13(-5.42%)
Nov 05, 2024	2.500	2.500	2.400	2.400	9,741	-0.18(-7.01%)
Nov 04, 2024	2.450	2.730	2.350	2.581	66,508	-0.01(-0.36%)
Nov 01, 2024	2.330	2.730	2.200	2.590	141,427	+0.32(+14.10%)
Oct 31, 2024	2.240	2.340	2.220	2.270	6,310	+0.00(+0.00%)
Oct 30, 2024	2.230	2.270	2.200	2.270	15,775	+0.05(+2.25%)
Oct 29, 2024	2.220	2.255	2.210	2.220	11,042	-0.03(-1.33%)
Oct 28, 2024	2.300	2.300	2.200	2.250	6,710	-0.01(-0.44%)
Oct 25, 2024	2.240	2.374	2.157	2.260	27,529	+0.00(+0.00%)
Oct 24, 2024	2.230	2.300	2.200	2.260	12,539	-0.06(-2.59%)
Oct 23, 2024	2.370	2.370	2.195	2.320	12,339	+0.00(+0.00%)
Oct 22, 2024	2.210	2.350	2.200	2.320	16,663	+0.06(+2.65%)
Oct 21, 2024	2.370	2.410	2.260	2.260	19,921	-0.10(-4.24%)
Oct 18, 2024	2.070	2.370	1.980	2.360	89,014	+0.28(+13.46%)
Oct 17, 2024	1.890	2.080	1.810	2.080	70,815	+0.19(+10.05%)
Oct 16, 2024	1.750	1.900	1.690	1.890	52,871	+0.10(+5.59%)
Oct 15, 2024	1.640	1.930	1.640	1.790	154,378	+0.15(+9.15%)
Oct 14, 2024	1.600	1.650	1.570	1.640	8,108	+0.04(+2.69%)
Oct 11, 2024	1.590	1.597	1.550	1.597	3,477	+0.01(+0.44%)
Oct 10, 2024	1.520	1.620	1.520	1.590	10,694	+0.01(+0.32%)
Oct 09, 2024	1.595	1.595	1.552	1.585	8,812	+0.02(+1.60%)
Oct 08, 2024	1.600	1.610	1.560	1.560	4,234	-0.02(-1.27%)
Oct 07, 2024	1.660	1.660	1.560	1.580	9,356	-0.06(-3.66%)
Oct 04, 2024	1.630	1.640	1.620	1.640	2,815	+0.01(+0.61%)
Oct 03, 2024	1.610	1.630	1.600	1.630	8,783	+0.01(+0.62%)
Oct 02, 2024	1.640	1.670	1.600	1.620	31,021	-0.06(-3.57%)
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%)

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.