Skip to main content
Incannex Healthcare Inc. (IXHL)
NASDAQ: IXHL · Real-Time Price · USD
2.090
-0.070 (-3.24%)
At close: Nov 20, 2024, 4:00 PM
2.000
-0.090 (-4.31%)
Pre-market: Nov 21, 2024, 6:48 AM EST

Incannex Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.202.202.072.092.09-2.79%10,936
Nov 19, 20242.132.162.102.152.151.90%6,574
Nov 18, 20242.072.172.052.112.115.50%31,284
Nov 15, 20242.412.652.002.002.00-14.53%158,436
Nov 14, 20242.652.652.252.342.34-11.70%43,221
Nov 13, 20242.902.912.552.652.65-8.62%50,987
Nov 12, 20242.993.122.852.902.90-1.36%95,288
Nov 11, 20242.672.982.672.942.946.14%43,668
Nov 8, 20242.462.852.452.772.7714.46%81,681
Nov 7, 20242.232.422.222.422.426.61%19,252
Nov 6, 20242.312.402.262.272.27-5.42%27,331
Nov 5, 20242.502.502.402.402.40-7.01%9,764
Nov 4, 20242.452.732.352.582.58-0.35%66,523
Nov 1, 20242.332.732.202.592.5914.10%141,427
Oct 31, 20242.242.342.222.272.27-6,310
Oct 30, 20242.232.272.202.272.272.25%15,775
Oct 29, 20242.222.262.212.222.22-1.33%11,042
Oct 28, 20242.302.302.202.252.25-0.44%8,201
Oct 25, 20242.242.372.162.262.26-27,529
Oct 24, 20242.242.302.202.262.26-2.59%12,539
Oct 23, 20242.372.372.202.322.32-12,339
Oct 22, 20242.212.352.202.322.322.65%16,692
Oct 21, 20242.372.412.262.262.26-4.24%19,921
Oct 18, 20242.072.371.982.362.3613.46%89,014
Oct 17, 20241.892.081.812.082.0810.05%70,819
Oct 16, 20241.751.901.691.891.895.59%52,871
Oct 15, 20241.641.931.641.791.799.15%154,651
Oct 14, 20241.601.651.571.641.642.69%8,108
Oct 11, 20241.591.601.551.601.600.44%3,477
Oct 10, 20241.521.621.521.591.590.32%10,695
Oct 9, 20241.601.601.551.591.591.60%8,813
Oct 8, 20241.601.611.561.561.56-1.27%4,234
Oct 7, 20241.661.661.561.581.58-3.66%9,356
Oct 4, 20241.631.641.621.641.640.61%2,875
Oct 3, 20241.611.631.601.631.630.62%8,783
Oct 2, 20241.641.671.601.621.62-3.57%31,021
Oct 1, 20241.761.941.611.681.68-15.58%82,197
Sep 30, 20242.002.001.981.991.99-1.49%2,877
Sep 27, 20242.052.131.952.022.02-0.98%18,833
Sep 26, 20242.092.132.012.042.040.99%12,256
Sep 25, 20242.032.031.982.022.02-1.46%8,914
Sep 24, 20242.052.182.012.052.05-28,855
Sep 23, 20241.972.051.972.052.055.13%20,959
Sep 20, 20241.901.951.861.951.952.63%10,960
Sep 19, 20241.841.901.841.901.903.26%9,024
Sep 18, 20241.861.861.801.841.84-0.92%8,140
Sep 17, 20241.761.951.761.861.866.72%15,390
Sep 16, 20241.661.751.661.741.746.75%16,647
Sep 13, 20241.601.641.601.631.633.82%14,504
Sep 12, 20241.561.581.551.571.572.61%2,626
Sep 11, 20241.601.611.531.531.53-4.97%3,995
Sep 10, 20241.691.691.601.611.61-10,690
Sep 9, 20241.601.661.571.611.61-3.01%16,575
Sep 6, 20241.701.701.611.661.66-2.35%8,214
Sep 5, 20241.701.711.701.701.700.59%1,702
Sep 4, 20241.801.801.671.691.69-2.31%19,968
Sep 3, 20241.841.841.701.731.73-1.70%9,368
Aug 30, 20241.821.931.751.761.76-4.35%31,818
Aug 29, 20241.831.851.741.841.844.55%16,940
Aug 28, 20241.931.991.761.761.76-10.66%14,694
Aug 27, 20241.922.001.861.971.972.60%18,410
Aug 26, 20241.831.921.761.921.929.09%17,408
Aug 23, 20241.771.811.751.761.76-0.56%8,689
Aug 22, 20241.891.891.751.771.77-5.85%31,438
Aug 21, 20241.851.891.801.881.885.62%58,457
Aug 20, 20241.701.781.631.781.786.59%20,319
Aug 19, 20241.511.681.501.671.678.44%33,992
Aug 16, 20241.931.931.501.541.54-13.97%205,911
Aug 15, 20241.951.951.791.791.79-3.24%18,478
Aug 14, 20242.022.031.851.851.85-4.15%29,836
Aug 13, 20241.912.001.901.931.93-2.03%15,416
Aug 12, 20242.042.081.811.971.97-4.83%53,359
Aug 9, 20242.102.122.032.072.07-0.48%15,384
Aug 8, 20242.132.132.022.082.082.97%22,592
Aug 7, 20242.062.171.892.022.02-4.27%43,071
Aug 6, 20242.002.151.662.112.113.43%109,237
Aug 5, 20241.932.201.852.042.0411.11%192,084
Aug 2, 20241.901.901.651.841.84-4.87%57,050
Aug 1, 20241.931.951.891.931.931.05%8,246
Jul 31, 20242.002.001.881.911.912.14%11,345
Jul 30, 20242.142.201.841.871.87-11.37%107,685
Jul 29, 20242.242.242.102.112.11-2.63%27,064
Jul 26, 20242.182.202.122.172.170.32%12,351
Jul 25, 20242.112.182.112.162.161.41%16,418
Jul 24, 20242.132.282.132.132.13-4.05%20,857
Jul 23, 20242.242.282.222.222.22-0.89%8,492
Jul 22, 20242.212.272.202.242.24-0.44%15,051
Jul 19, 20242.392.392.252.252.25-3.85%12,002
Jul 18, 20242.522.522.302.342.34-7.66%21,957
Jul 17, 20242.592.592.522.532.53-0.63%29,566
Jul 16, 20242.802.802.542.552.55-5.20%19,820
Jul 15, 20242.662.742.652.692.69-2.04%8,032
Jul 12, 20242.792.842.652.752.75-0.33%25,754
Jul 11, 20242.752.902.662.762.76-1.61%26,381
Jul 10, 20242.832.832.702.802.802.38%21,209
Jul 9, 20242.722.822.722.742.740.55%5,226
Jul 8, 20242.752.772.722.722.72-1.70%3,290
Jul 5, 20242.802.872.702.772.770.99%26,452
Jul 3, 20242.852.952.702.742.74-5.52%22,728
Jul 2, 20243.043.052.902.902.90-1.69%12,020