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 )

1.680 -0.105 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
Dec 02, 2024 1.710 1.750 1.700 1.720 37,830 -0.06(-3.37%)
Nov 29, 2024 1.860 1.860 1.780 1.780 9,661 -0.04(-2.20%)
Nov 27, 2024 1.900 1.900 1.800 1.820 6,184 -0.03(-1.62%)
Nov 26, 2024 1.950 1.980 1.850 1.850 11,625 -0.12(-6.33%)
Nov 25, 2024 1.960 2.000 1.866 1.975 34,697 -0.01(-0.27%)
Nov 22, 2024 1.960 2.030 1.960 1.980 12,400 +0.01(+0.52%)
Nov 21, 2024 2.110 2.110 1.960 1.970 19,532 -0.12(-5.74%)
Nov 20, 2024 2.200 2.200 2.070 2.090 10,930 -0.06(-2.79%)
Nov 19, 2024 2.130 2.155 2.100 2.150 6,574 +0.04(+1.90%)
Nov 18, 2024 2.070 2.167 2.051 2.110 31,284 +0.11(+5.50%)
Nov 15, 2024 2.410 2.650 2.000 2.000 158,436 -0.34(-14.53%)
Nov 14, 2024 2.650 2.650 2.250 2.340 43,221 -0.31(-11.70%)
Nov 13, 2024 2.900 2.910 2.550 2.650 50,987 -0.25(-8.62%)
Nov 12, 2024 2.990 3.120 2.850 2.900 94,964 -0.04(-1.36%)
Nov 11, 2024 2.670 2.980 2.670 2.940 43,584 +0.17(+6.14%)
Nov 08, 2024 2.460 2.850 2.454 2.770 81,681 +0.35(+14.46%)
Nov 07, 2024 2.230 2.420 2.220 2.420 19,252 +0.15(+6.61%)
Nov 06, 2024 2.310 2.400 2.260 2.270 27,331 -0.13(-5.42%)
Nov 05, 2024 2.500 2.500 2.400 2.400 9,741 -0.18(-7.01%)
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 2,875 +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%)
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.