Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.100 -0.100 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 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 (%)
Feb 07, 2025 2.200 2.200 2.100 2.100 12,903 -0.10(-4.55%)
Feb 06, 2025 2.240 2.240 2.160 2.200 62,143 -0.01(-0.45%)
Feb 05, 2025 2.150 2.250 2.100 2.210 159,810 +0.17(+8.33%)
Feb 04, 2025 1.760 2.170 1.760 2.040 133,193 +0.20(+10.87%)
Feb 03, 2025 1.740 1.840 1.650 1.840 65,193 +0.17(+10.18%)
Jan 31, 2025 1.700 1.700 1.640 1.670 29,399 +0.04(+2.45%)
Jan 30, 2025 1.640 1.680 1.600 1.630 30,163 -0.03(-1.68%)
Jan 29, 2025 1.680 1.690 1.614 1.658 27,251 +0.02(+1.33%)
Jan 28, 2025 1.650 1.677 1.600 1.636 24,218 -0.04(-2.62%)
Jan 27, 2025 1.750 1.750 1.650 1.680 34,310 -0.07(-4.00%)
Jan 24, 2025 1.660 1.750 1.660 1.750 85,545 +0.09(+5.42%)
Jan 23, 2025 1.570 1.800 1.500 1.660 1,492,482 -0.23(-11.95%)
Jan 22, 2025 1.880 1.895 1.820 1.885 6,033 -0.01(-0.77%)
Jan 21, 2025 1.910 1.950 1.900 1.900 13,451 -0.03(-1.55%)
Jan 17, 2025 1.850 1.930 1.850 1.930 20,086 +0.08(+4.32%)
Jan 16, 2025 1.810 1.900 1.780 1.850 21,897 +0.10(+5.71%)
Jan 15, 2025 1.710 1.848 1.710 1.750 29,000 -0.02(-1.13%)
Jan 14, 2025 1.740 1.788 1.720 1.770 20,496 -0.03(-1.67%)
Jan 13, 2025 1.770 1.880 1.760 1.800 4,173 -0.05(-2.70%)
Jan 10, 2025 1.830 1.889 1.830 1.850 4,682 +0.02(+1.09%)
Jan 08, 2025 2.000 2.050 1.830 1.830 16,276 -0.22(-10.73%)
Jan 07, 2025 1.900 2.190 1.840 2.050 40,727 +0.14(+7.33%)
Jan 06, 2025 1.930 1.965 1.890 1.910 11,444 -0.04(-2.05%)
Jan 03, 2025 2.040 2.045 1.925 1.950 12,525 -0.07(-3.23%)
Jan 02, 2025 2.120 2.120 1.960 2.015 36,969 -0.10(-4.95%)
Dec 31, 2024 2.120 0 +0.03(+1.44%)
Dec 30, 2024 1.940 2.125 1.820 2.090 51,700 +0.14(+7.18%)
Dec 27, 2024 1.810 2.030 1.810 1.950 49,316 +0.15(+8.33%)
Dec 26, 2024 1.710 1.820 1.700 1.800 11,608 +0.05(+2.86%)
Dec 24, 2024 1.650 1.750 1.650 1.750 4,889 +0.07(+4.17%)
Dec 23, 2024 1.710 1.744 1.670 1.680 15,822 +0.00(+0.00%)
Dec 20, 2024 1.780 1.780 1.670 1.680 21,023 -0.14(-7.69%)
Dec 19, 2024 1.980 2.000 1.800 1.820 16,925 -0.18(-9.00%)
Dec 18, 2024 1.890 2.080 1.890 2.000 14,933 +0.09(+4.53%)
Dec 17, 2024 1.920 1.935 1.850 1.913 14,830 +0.01(+0.71%)
Dec 16, 2024 1.860 1.900 1.830 1.900 4,110 +0.04(+2.15%)
Dec 13, 2024 1.810 1.880 1.800 1.860 16,469 +0.09(+5.08%)
Dec 12, 2024 1.710 1.940 1.710 1.770 32,319 +0.02(+1.14%)
Dec 11, 2024 1.670 1.760 1.655 1.750 26,376 +0.09(+5.42%)
Dec 10, 2024 1.660 1.660 1.630 1.660 4,763 +0.00(+0.00%)
Dec 09, 2024 1.660 1.691 1.630 1.660 18,342 +0.03(+1.84%)
Dec 06, 2024 1.670 1.680 1.600 1.630 15,988 -0.04(-2.38%)
Dec 05, 2024 1.750 1.750 1.610 1.670 33,704 -0.05(-3.13%)
Dec 04, 2024 1.800 1.810 1.724 1.724 8,269 -0.06(-3.17%)
Dec 03, 2024 1.750 1.800 1.750 1.780 12,985 +0.06(+3.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.