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

2.270 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,875 +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%)
Sep 03, 2024 1.840 1.840 1.700 1.730 9,303 -0.03(-1.70%)
Aug 30, 2024 1.820 1.930 1.750 1.760 31,818 -0.08(-4.35%)
Aug 29, 2024 1.830 1.850 1.740 1.840 16,940 +0.08(+4.55%)
Aug 28, 2024 1.930 1.987 1.760 1.760 14,641 -0.21(-10.66%)
Aug 27, 2024 1.920 1.998 1.860 1.970 18,335 +0.05(+2.60%)
Aug 26, 2024 1.830 1.920 1.760 1.920 17,408 +0.16(+9.09%)
Aug 23, 2024 1.770 1.810 1.750 1.760 8,689 -0.01(-0.56%)
Aug 22, 2024 1.890 1.890 1.750 1.770 31,438 -0.11(-5.85%)
Aug 21, 2024 1.850 1.890 1.800 1.880 58,457 +0.10(+5.62%)
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%)
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.