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)

0.1329 -0.0149 (-10.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
May 01, 2025 0.1480 0.1480 0.1301 0.1329 2,066,887 -0.01(-10.08%)
Apr 30, 2025 0.1348 0.1590 0.1264 0.1478 6,768,901 -0.00(-2.70%)
Apr 29, 2025 0.1640 0.1640 0.1383 0.1519 18,126,712 -0.46(-75.10%)
Apr 28, 2025 0.5900 0.6300 0.5800 0.6100 1,316,306 +0.03(+4.99%)
Apr 25, 2025 0.5900 0.6300 0.5800 0.5810 14,978 -0.04(-7.05%)
Apr 24, 2025 0.5800 0.6299 0.5800 0.6251 28,011 +0.04(+5.95%)
Apr 23, 2025 0.6020 0.6020 0.5610 0.5900 20,112 +0.03(+5.17%)
Apr 22, 2025 0.5800 0.5800 0.5467 0.5610 47,732 -0.03(-4.92%)
Apr 21, 2025 0.6080 0.6080 0.5700 0.5900 23,701 -0.01(-1.68%)
Apr 17, 2025 0.5800 0.6101 0.5654 0.6001 51,641 -0.02(-3.21%)
Apr 16, 2025 0.6300 0.6400 0.6100 0.6200 59,368 +0.01(+1.64%)
Apr 15, 2025 0.6400 0.6645 0.6100 0.6100 20,748 -0.04(-6.15%)
Apr 14, 2025 0.6300 0.6585 0.6200 0.6500 11,351 +0.02(+3.34%)
Apr 11, 2025 0.6000 0.6400 0.5900 0.6290 37,299 +0.06(+10.35%)
Apr 10, 2025 0.6300 0.6600 0.5700 0.5700 99,647 -0.11(-16.18%)
Apr 09, 2025 0.7400 0.8299 0.6176 0.6800 296,910 -0.16(-18.96%)
Apr 08, 2025 0.5000 1.380 0.4750 0.8391 5,377,438 +0.35(+70.13%)
Apr 07, 2025 0.4900 0.5231 0.4900 0.4932 77,082 -0.03(-5.17%)
Apr 04, 2025 0.6343 0.6343 0.4710 0.5201 78,822 -0.11(-18.00%)
Apr 03, 2025 0.6625 0.6625 0.6112 0.6343 19,753 -0.01(-1.35%)
Apr 02, 2025 0.6400 0.6999 0.6335 0.6430 36,401 -0.04(-5.44%)
Apr 01, 2025 0.6970 0.6970 0.6410 0.6800 17,424 +0.00(+0.52%)
Mar 31, 2025 0.6990 0.7000 0.6610 0.6765 19,732 -0.02(-3.36%)
Mar 28, 2025 0.7000 0.7287 0.7000 0.7000 5,301 +0.00(+0.00%)
Mar 27, 2025 0.7400 0.7500 0.7000 0.7000 33,744 -0.02(-2.91%)
Mar 26, 2025 0.7210 0.7500 0.7210 0.7210 10,135 -0.01(-1.90%)
Mar 25, 2025 0.8000 0.7998 0.7300 0.7350 17,832 -0.07(-8.13%)
Mar 24, 2025 0.8100 0.8312 0.7900 0.8000 60,372 -0.03(-3.46%)
Mar 21, 2025 0.8800 0.8800 0.8100 0.8287 14,744 -0.01(-1.70%)
Mar 20, 2025 0.9400 0.9700 0.8300 0.8430 76,934 -0.02(-2.09%)
Mar 19, 2025 0.8100 1.180 0.8000 0.8610 423,260 +0.04(+4.36%)
Mar 18, 2025 0.7300 0.8400 0.7300 0.8250 80,849 +0.08(+11.49%)
Mar 17, 2025 0.7700 0.7900 0.7400 0.7400 24,148 +0.00(+0.00%)
Mar 14, 2025 0.7800 0.7800 0.7300 0.7400 9,832 -0.01(-1.33%)
Mar 13, 2025 0.7590 0.7831 0.7500 0.7500 16,400 +0.00(+0.00%)
Mar 12, 2025 0.7600 0.7800 0.7300 0.7500 22,914 +0.02(+2.60%)
Mar 11, 2025 0.7500 0.7900 0.7310 0.7310 23,015 -0.05(-6.29%)
Mar 10, 2025 0.9200 0.9200 0.7400 0.7801 65,121 -0.09(-10.34%)
Mar 07, 2025 1.030 1.148 0.8201 0.8701 243,965 -0.21(-19.44%)
Mar 06, 2025 1.160 1.160 1.060 1.080 49,599 -0.10(-8.47%)
Mar 05, 2025 1.150 1.184 1.090 1.180 13,020 +0.01(+1.29%)
Mar 04, 2025 1.190 1.210 1.150 1.165 13,621 -0.04(-3.72%)
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 Of Service.