Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Incannex Healthcare Inc. - Common Stock (NQ: IXHL ) 1.880 +0.100 (+5.62%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.