Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Incannex Healthcare Inc. - Common Stock
(NQ:
IXHL
)
2.860
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 (%)
May 28, 2024
2.700
2.860
2.650
2.860
12,391
+0.08(+2.88%)
May 24, 2024
2.750
2.840
2.600
2.780
22,187
+0.08(+2.96%)
May 23, 2024
2.650
2.700
2.460
2.700
24,667
+0.01(+0.37%)
May 22, 2024
2.600
2.748
2.600
2.690
15,439
+0.01(+0.37%)
May 21, 2024
2.590
2.700
2.510
2.680
23,421
+0.12(+4.89%)
May 20, 2024
2.500
2.640
2.450
2.555
19,978
+0.06(+2.20%)
May 17, 2024
2.890
2.915
2.450
2.500
96,197
-0.28(-10.07%)
May 16, 2024
2.970
3.053
2.690
2.780
61,474
-0.12(-4.14%)
May 15, 2024
3.100
3.250
2.900
2.900
77,816
-0.16(-5.23%)
May 14, 2024
2.590
3.060
2.590
3.060
49,029
+0.44(+16.79%)
May 13, 2024
2.500
2.694
2.406
2.620
29,758
+0.08(+3.15%)
May 10, 2024
2.560
2.600
2.390
2.540
26,038
-0.01(-0.39%)
May 09, 2024
2.450
2.550
2.300
2.550
33,786
+0.10(+4.08%)
May 08, 2024
2.320
2.450
2.290
2.450
34,448
+0.06(+2.51%)
May 07, 2024
2.330
2.523
2.317
2.390
35,349
+0.08(+3.46%)
May 06, 2024
2.340
2.411
2.310
2.310
9,613
-0.08(-3.35%)
May 03, 2024
2.510
2.560
2.380
2.390
14,268
-0.16(-6.27%)
May 02, 2024
2.700
2.800
2.548
2.550
17,755
-0.12(-4.49%)
May 01, 2024
2.930
2.940
2.600
2.670
25,459
-0.22(-7.61%)
Apr 30, 2024
2.650
2.940
2.570
2.890
27,963
+0.37(+14.68%)
Apr 29, 2024
2.240
2.520
2.240
2.520
17,658
+0.30(+13.51%)
Apr 26, 2024
2.230
2.300
2.200
2.220
8,720
-0.08(-3.48%)
Apr 25, 2024
2.200
2.300
2.200
2.300
3,855
+0.04(+1.77%)
Apr 24, 2024
2.280
2.340
2.130
2.260
31,578
-0.02(-0.88%)
Apr 23, 2024
2.320
2.360
2.250
2.280
8,846
-0.07(-2.98%)
Apr 22, 2024
2.480
2.480
2.300
2.350
12,164
-0.03(-1.26%)
Apr 19, 2024
2.400
2.440
2.350
2.380
14,474
+0.00(+0.00%)
Apr 18, 2024
2.580
2.580
2.380
2.380
10,021
-0.04(-1.65%)
Apr 17, 2024
2.430
2.510
2.305
2.420
31,930
-0.01(-0.41%)
Apr 16, 2024
2.760
2.760
2.400
2.430
26,283
-0.22(-8.30%)
Apr 15, 2024
2.890
2.970
2.620
2.650
27,263
-0.33(-11.07%)
Apr 12, 2024
3.140
3.140
2.930
2.980
11,125
-0.14(-4.49%)
Apr 11, 2024
3.150
3.150
3.090
3.120
4,809
+0.00(+0.00%)
Apr 10, 2024
2.970
3.120
2.970
3.120
12,158
+0.07(+2.30%)
Apr 09, 2024
3.150
3.205
2.950
3.050
25,724
-0.07(-2.24%)
Apr 08, 2024
3.350
3.390
3.050
3.120
22,598
-0.13(-4.00%)
Apr 05, 2024
3.500
3.500
3.250
3.250
48,628
-0.23(-6.61%)
Apr 04, 2024
3.400
3.480
3.370
3.480
17,674
+0.15(+4.50%)
Apr 03, 2024
3.290
3.420
3.200
3.330
19,958
-0.04(-1.19%)
Apr 02, 2024
3.380
3.500
3.330
3.370
23,621
-0.16(-4.53%)
Apr 01, 2024
3.520
3.600
3.440
3.530
23,573
-0.06(-1.67%)
Mar 28, 2024
3.250
3.600
3.250
3.590
58,132
+0.39(+12.19%)
Mar 27, 2024
3.250
3.250
3.100
3.200
43,715
+0.02(+0.63%)
Mar 26, 2024
3.140
3.280
3.110
3.180
55,196
+0.03(+0.95%)
Mar 25, 2024
2.760
3.160
2.760
3.150
102,701
+0.39(+14.13%)
Mar 22, 2024
2.670
2.790
2.670
2.760
60,949
+0.04(+1.47%)
Mar 21, 2024
2.710
2.800
2.500
2.720
121,364
-0.01(-0.37%)
Mar 20, 2024
2.830
2.920
2.400
2.730
230,188
+0.13(+5.00%)
Mar 19, 2024
3.510
3.600
2.600
2.600
445,279
-0.96(-26.97%)
Mar 18, 2024
3.100
3.630
3.100
3.560
110,185
+0.44(+14.10%)
Mar 15, 2024
3.190
3.820
3.120
3.120
283,360
+0.03(+0.97%)
Mar 14, 2024
3.740
3.840
3.000
3.090
206,104
-0.58(-15.80%)
Mar 13, 2024
4.020
4.116
3.670
3.670
212,935
-0.48(-11.57%)
Mar 12, 2024
4.620
4.620
4.050
4.150
130,257
-0.30(-6.74%)
Mar 11, 2024
4.040
4.650
4.040
4.450
98,402
+0.28(+6.71%)
Mar 08, 2024
4.220
4.270
3.990
4.170
111,271
+0.09(+2.21%)
Mar 07, 2024
4.380
4.580
4.000
4.080
128,853
-0.15(-3.55%)
Mar 06, 2024
4.420
4.420
3.920
4.230
86,406
+0.13(+3.17%)
Mar 05, 2024
4.310
4.450
3.950
4.100
113,930
-0.47(-10.28%)
Mar 04, 2024
5.280
5.340
4.350
4.570
167,275
-0.91(-16.61%)
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
.