• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.581 UNCHANGED
    Streaming Delayed Price Updated: 2:37 PM EST, Nov 4, 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 (%)
    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.