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

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

0.2116 -0.0041 (-1.90%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 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 (%)
Jun 30, 2025 0.2140 0.2270 0.2085 0.2157 21,313,462 +0.01(+6.10%)
Jun 27, 2025 0.2092 0.2151 0.2033 0.2033 11,547,765 -0.01(-2.77%)
Jun 26, 2025 0.2101 0.2138 0.2043 0.2091 13,593,666 -0.00(-1.60%)
Jun 25, 2025 0.2175 0.2180 0.2080 0.2125 12,219,910 -0.01(-3.41%)
Jun 24, 2025 0.2100 0.2300 0.2050 0.2200 22,789,660 +0.02(+10.00%)
Jun 23, 2025 0.2190 0.2190 0.1978 0.2000 19,073,460 -0.02(-8.72%)
Jun 20, 2025 0.2221 0.2228 0.2105 0.2191 15,383,424 -0.00(-1.97%)
Jun 18, 2025 0.2261 0.2394 0.2170 0.2235 31,892,720 +0.00(+1.78%)
Jun 17, 2025 0.2100 0.2199 0.2046 0.2196 32,516,080 +0.01(+5.53%)
Jun 16, 2025 0.2080 0.2098 0.2000 0.2081 14,742,061 +0.00(+0.92%)
Jun 13, 2025 0.2171 0.2200 0.2000 0.2062 29,793,858 -0.03(-11.73%)
Jun 12, 2025 0.2251 0.2616 0.2067 0.2336 173,852,752 +0.03(+14.57%)
Jun 11, 2025 0.2025 0.2100 0.1888 0.2039 35,722,292 -0.01(-3.82%)
Jun 10, 2025 0.1944 0.2160 0.1921 0.2120 186,661,888 +0.02(+10.42%)
Jun 09, 2025 0.1779 0.1959 0.1740 0.1920 25,420,548 +0.01(+7.08%)
Jun 06, 2025 0.1800 0.1841 0.1700 0.1793 11,099,571 +0.00(+0.17%)
Jun 05, 2025 0.1833 0.2090 0.1747 0.1790 19,990,068 -0.01(-3.24%)
Jun 04, 2025 0.1900 0.1900 0.1812 0.1850 11,414,936 -0.01(-2.68%)
Jun 03, 2025 0.1855 0.1940 0.1854 0.1901 13,094,321 -0.01(-4.66%)
Jun 02, 2025 0.1934 0.2035 0.1819 0.1994 16,441,548 -0.01(-5.05%)
May 30, 2025 0.2093 0.2121 0.1960 0.2100 28,705,188 -0.01(-4.55%)
May 29, 2025 0.2305 0.2383 0.2149 0.2200 56,526,924 -0.01(-4.39%)
May 28, 2025 0.2350 0.2446 0.2220 0.2301 54,731,428 -0.04(-14.78%)
May 27, 2025 0.2359 0.3099 0.2271 0.2700 202,516,384 +0.05(+24.02%)
May 23, 2025 0.2020 0.2330 0.1996 0.2177 27,446,780 +0.02(+7.77%)
May 22, 2025 0.2102 0.2149 0.1940 0.2020 18,740,462 -0.02(-10.62%)
May 21, 2025 0.2240 0.2369 0.2100 0.2260 23,747,070 -0.01(-5.83%)
May 20, 2025 0.2422 0.2800 0.2022 0.2400 218,204,960 +0.04(+20.06%)
May 19, 2025 0.2258 0.2258 0.1903 0.1999 63,362,032 -0.06(-23.12%)
May 16, 2025 0.3399 0.3494 0.2450 0.2600 221,161,584 -0.01(-3.17%)
May 15, 2025 0.7445 1.060 0.2404 0.2685 392,274,048 -0.43(-61.64%)
May 14, 2025 0.3566 0.9430 0.3220 0.7000 1,522,002,688 +0.61(+720.63%)
May 13, 2025 0.0832 0.0865 0.0829 0.0853 1,329,571 +0.00(+0.35%)
May 12, 2025 0.0995 0.0995 0.0800 0.0850 5,311,173 -0.03(-25.11%)
May 09, 2025 0.1149 0.1150 0.1100 0.1135 18,565,060 +0.00(+0.80%)
May 08, 2025 0.1180 0.1250 0.1119 0.1126 1,023,765 -0.01(-6.94%)
May 07, 2025 0.1251 0.1319 0.1136 0.1210 1,046,153 -0.01(-6.20%)
May 06, 2025 0.1330 0.1400 0.1250 0.1290 1,033,412 -0.00(-1.53%)
May 05, 2025 0.1350 0.1350 0.1299 0.1310 626,237 -0.00(-1.28%)
May 02, 2025 0.1216 0.1450 0.1150 0.1327 3,927,547 -0.00(-0.15%)
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.