NasdaqGM - Delayed Quote USD

Incannex Healthcare Inc. (IXHL)

0.2260
-0.0140
(-5.83%)
At close: May 21 at 4:00:00 PM EDT
0.2190
-0.01
(-3.10%)
Pre-Market: 8:01:07 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20250.22400.23700.21000.22600.226023,452,300
May 20, 20250.24200.28000.20200.24000.2400218,859,400
May 19, 20250.22600.22600.19000.20000.200063,761,400
May 16, 20250.34000.34900.24500.26000.2600221,161,500
May 15, 20250.74501.06000.24000.26900.2690395,505,500
May 14, 20250.35700.94300.32200.70000.70001,525,152,300
May 13, 20250.08300.08700.08300.08500.08501,329,700
May 12, 20250.10000.10000.08000.08500.08505,318,800
May 9, 20250.11500.11500.11000.11400.114018,565,000
May 8, 20250.11800.12500.11200.11300.11301,030,700
May 7, 20250.12500.13200.11400.12100.12101,031,600
May 6, 20250.13300.14000.12500.12900.12901,039,700
May 5, 20250.13500.13500.13000.13100.1310635,300
May 2, 20250.12200.14500.11500.13300.13303,927,500
May 1, 20250.14800.14800.13000.13300.13302,139,000
Apr 30, 20250.13500.15900.12600.14800.14806,784,300
Apr 29, 20250.16400.16400.13800.15200.152018,204,300
Apr 28, 20250.59000.63000.58000.61000.61001,375,700
Apr 25, 20250.59000.63000.58000.58100.581015,000
Apr 24, 20250.58000.63000.58000.62500.625028,000
Apr 23, 20250.60200.60200.56100.59000.590020,100
Apr 22, 20250.58000.58000.54700.56100.561047,700
Apr 21, 20250.60800.60800.57000.59000.590023,700
Apr 17, 20250.58000.61000.56500.60000.600051,600
Apr 16, 20250.63000.64000.61000.62000.620059,400
Apr 15, 20250.64000.66500.61000.61000.610020,700
Apr 14, 20250.63000.65900.62000.65000.650011,400
Apr 11, 20250.60000.64000.59000.62900.629037,300
Apr 10, 20250.63000.66000.57000.57000.5700101,000
Apr 9, 20250.74200.83000.61800.68000.6800297,200
Apr 8, 20250.50001.38000.47500.83900.83905,394,000
Apr 7, 20250.49000.52300.49000.49300.493077,100
Apr 4, 20250.63400.63400.47100.52000.520078,700
Apr 3, 20250.66300.66300.61100.63400.634019,800
Apr 2, 20250.64000.70000.63400.64300.643036,400
Apr 1, 20250.69700.69700.64100.68000.680017,400
Mar 31, 20250.69900.70000.66100.67700.677019,700
Mar 28, 20250.70000.72900.70000.70000.70005,300
Mar 27, 20250.74000.75000.70000.70000.700033,700
Mar 26, 20250.72100.75000.72100.72100.721010,100
Mar 25, 20250.80000.80000.73000.73500.735017,800
Mar 24, 20250.81000.83100.79000.80000.800060,400
Mar 21, 20250.88000.88000.81000.82900.829014,700
Mar 20, 20250.94000.97000.83000.84300.843076,900
Mar 19, 20250.81001.18000.80000.86100.8610423,100
Mar 18, 20250.73000.84000.73000.82500.825081,400
Mar 17, 20250.77100.79000.74000.74000.740024,100
Mar 14, 20250.78000.78000.73000.74000.74009,800
Mar 13, 20250.75900.78300.75000.75000.750016,400
Mar 12, 20250.76000.78000.73000.75000.750022,900
Mar 11, 20250.75000.79000.73100.73100.731023,000
Mar 10, 20250.91500.92000.74000.78000.780065,000
Mar 7, 20251.03001.14800.82000.87000.8700243,600
Mar 6, 20251.16001.16001.06001.08001.080049,600
Mar 5, 20251.15001.18401.09001.18001.180013,000
Mar 4, 20251.19001.21001.15001.16501.165013,600
Mar 3, 20251.29001.30001.20001.21001.210014,200
Feb 28, 20251.37001.37001.23501.27001.270027,800
Feb 27, 20251.37201.42001.33001.37001.370022,600
Feb 26, 20251.44001.44001.25001.34001.3400103,100
Feb 25, 20251.50001.50201.40001.42001.420027,700
Feb 24, 20251.51001.57001.50001.50001.500058,700
Feb 21, 20251.60001.65001.60001.61001.61007,200
Feb 20, 20251.65001.65001.57001.60501.605018,900
Feb 19, 20251.79001.79001.53901.62001.620067,600
Feb 18, 20251.80001.82001.73001.77001.770034,200
Feb 14, 20251.81001.88401.75701.78001.780047,800
Feb 13, 20251.71001.80001.69001.79701.797058,500
Feb 12, 20251.75001.79001.68001.72701.727061,700
Feb 11, 20251.83001.95001.77001.80001.800025,400
Feb 10, 20252.09002.09001.86901.91001.910021,600
Feb 7, 20252.20002.20002.10002.10002.100013,000
Feb 6, 20252.24002.24002.16002.20002.200063,100
Feb 5, 20252.15002.25002.10002.21002.2100159,800
Feb 4, 20251.76002.17001.76002.04002.0400133,200
Feb 3, 20251.74001.84001.65001.84001.840065,200
Jan 31, 20251.70001.70001.64001.67001.670029,400
Jan 30, 20251.64001.68001.60001.63001.630030,200
Jan 29, 20251.68001.69001.61401.65801.658027,300
Jan 28, 20251.65001.67701.60001.63601.636026,300
Jan 27, 20251.75001.75001.65001.68001.680034,300
Jan 24, 20251.66001.75001.66001.75001.750085,100
Jan 23, 20251.57001.80001.50101.66001.66001,494,600
Jan 22, 20251.88001.89501.82001.88501.88506,000
Jan 21, 20251.91001.95001.90001.90001.900013,500
Jan 17, 20251.85001.93001.85001.93001.930020,100
Jan 16, 20251.81001.90001.78001.85001.850021,900
Jan 15, 20251.71001.84801.71001.75001.750029,000
Jan 14, 20251.74001.78801.72001.77001.770020,500
Jan 13, 20251.77001.88001.76001.80001.80004,200
Jan 10, 20251.83001.88901.83001.85001.85004,700
Jan 8, 20252.00002.05001.83001.83001.830016,300
Jan 7, 20251.90002.19001.84002.05002.050040,700
Jan 6, 20251.93001.96501.89001.91001.910011,400
Jan 3, 20252.04002.04501.92501.95001.950012,500
Jan 2, 20252.12002.12001.96002.01502.015037,000
Dec 31, 20242.01002.24502.00002.12002.120076,900
Dec 30, 20241.94002.12501.82002.09002.090051,700
Dec 27, 20241.81002.03001.81001.95001.950049,300
Dec 26, 20241.71001.82001.70001.80001.800011,600
Dec 24, 20241.65001.75001.65001.75001.75004,800
Dec 23, 20241.71001.74401.67001.68001.680015,800
Dec 20, 20241.78001.78001.67001.68001.680021,000
Dec 19, 20241.98002.00001.77001.78501.785019,500
Dec 18, 20241.89002.08001.89002.00002.000014,900
Dec 17, 20241.92001.93501.85001.91301.913014,800
Dec 16, 20241.86001.90001.83001.90001.90004,100
Dec 13, 20241.81001.88001.80001.86001.860016,500
Dec 12, 20241.71001.94001.71001.77001.770032,300
Dec 11, 20241.67001.76001.65501.75001.750026,400
Dec 10, 20241.66001.66001.63001.66001.66004,800
Dec 9, 20241.66001.69101.63001.66001.660018,300
Dec 6, 20241.67001.68001.60001.63001.630016,000
Dec 5, 20241.75001.75001.61001.67001.670033,700
Dec 4, 20241.80001.81001.72401.72401.72408,300
Dec 3, 20241.75001.80001.75001.78001.780013,000
Dec 2, 20241.71001.75001.70001.72001.720037,600
Nov 29, 20241.86001.86001.78001.78001.78009,700
Nov 27, 20241.90001.90001.80001.82001.82006,100
Nov 26, 20241.95001.98001.85001.85001.850015,500
Nov 25, 20241.96002.00001.86601.97501.975034,700
Nov 22, 20241.96002.03001.96001.98001.980012,400
Nov 21, 20242.11002.11001.96001.97001.970019,500
Nov 20, 20242.20002.20002.07002.09002.090010,900
Nov 19, 20242.13002.15502.10002.15002.15006,600
Nov 18, 20242.07002.16702.05102.11002.110031,300
Nov 15, 20242.41002.65002.00002.00002.0000158,400
Nov 14, 20242.65002.65002.25002.34002.340043,200
Nov 13, 20242.90002.91002.55002.65002.650051,000
Nov 12, 20242.99003.12002.85002.90002.900095,000
Nov 11, 20242.67002.98002.67002.94002.940043,600
Nov 8, 20242.46002.85002.45402.77002.770081,700
Nov 7, 20242.23002.42002.22002.42002.420019,300
Nov 6, 20242.31002.40002.26002.27002.270027,300
Nov 5, 20242.50002.50002.40002.40002.40009,700
Nov 4, 20242.45002.73002.35002.58102.581066,500
Nov 1, 20242.33002.73002.20002.59002.5900141,300
Oct 31, 20242.24002.34002.22002.27002.27006,300
Oct 30, 20242.23002.27002.20002.27002.270015,800
Oct 29, 20242.22002.25502.21002.22002.220011,000
Oct 28, 20242.30002.30002.20002.25002.25008,200
Oct 25, 20242.24002.37402.15702.26002.260027,500
Oct 24, 20242.23502.30002.20002.26002.260012,500
Oct 23, 20242.37002.37002.19502.32002.320012,300
Oct 22, 20242.21002.35002.20002.32002.320016,700
Oct 21, 20242.37002.41002.26002.26002.260019,900
Oct 18, 20242.07002.37001.98002.36002.360088,900
Oct 17, 20241.89002.08001.81002.08002.080070,700
Oct 16, 20241.75001.90001.69001.89001.890052,900
Oct 15, 20241.64001.93001.64001.79001.7900154,700
Oct 14, 20241.60001.65001.57001.64001.64008,100
Oct 11, 20241.59001.59701.55001.59701.59703,500
Oct 10, 20241.52001.62001.52001.59001.590010,700
Oct 9, 20241.59501.59501.55201.58501.58508,800
Oct 8, 20241.60001.61001.56001.56001.56004,200
Oct 7, 20241.66001.66001.56001.58001.58009,400
Oct 4, 20241.62501.64001.62001.64001.64002,900
Oct 3, 20241.61001.63001.60001.63001.63008,700
Oct 2, 20241.64001.67001.60001.62001.620031,000
Oct 1, 20241.99001.99001.99001.99001.9900-
Sep 30, 20242.00002.00001.98001.99001.99002,900
Sep 27, 20242.05002.12601.95002.02002.020018,800
Sep 26, 20242.09002.13002.01002.04002.040012,200
Sep 25, 20242.02502.02501.98002.02002.02008,900
Sep 24, 20242.05002.18002.01002.05002.050028,900
Sep 23, 20241.97002.05001.97002.05002.050021,000
Sep 20, 20241.90001.95001.86001.95001.950011,000
Sep 19, 20241.84001.90001.84001.90001.90009,000
Sep 18, 20241.86001.86001.80001.84001.84008,100
Sep 17, 20241.76001.95001.76001.85701.857015,400
Sep 16, 20241.66001.75001.66001.74001.740016,600
Sep 13, 20241.60001.64001.60001.63001.630014,500
Sep 12, 20241.56001.58001.55001.57001.57002,600
Sep 11, 20241.60001.61001.53001.53001.53004,000
Sep 10, 20241.69001.69001.60001.61001.610010,700
Sep 9, 20241.60001.66001.57001.61001.610016,600
Sep 6, 20241.70001.70001.61401.66001.66008,200
Sep 5, 20241.70001.71001.70001.70001.70001,700
Sep 4, 20241.80001.80001.67001.69001.690020,000
Sep 3, 20241.84001.84001.70001.73001.73009,300
Aug 30, 20241.82001.93001.75001.76001.760031,800
Aug 29, 20241.83001.85001.74001.84001.840016,900
Aug 28, 20241.93001.98701.76001.76001.760014,600
Aug 27, 20241.92001.99801.86001.97001.970018,300
Aug 26, 20241.83001.92001.76001.92001.920017,400
Aug 23, 20241.77001.81001.75001.76001.76008,700
Aug 22, 20241.89001.89001.75001.77001.770031,400
Aug 21, 20241.85001.89001.80001.88001.880058,500
Aug 20, 20241.70001.78001.62901.78001.780020,300
Aug 19, 20241.51001.68001.50001.67001.670034,000
Aug 16, 20241.93001.93001.50001.54001.5400205,900
Aug 15, 20241.94501.94501.79001.79001.790018,500
Aug 14, 20242.02002.03001.85001.85001.850029,800
Aug 13, 20241.91002.00001.90201.93001.930015,400
Aug 12, 20242.04002.08001.81001.97001.970053,400
Aug 9, 20242.10002.12002.03402.07002.070015,400
Aug 8, 20242.13002.13002.02002.08002.080022,600
Aug 7, 20242.06002.17001.89002.02002.020043,100
Aug 6, 20242.00002.15001.66002.11002.1100109,200
Aug 5, 20241.93002.19901.85002.04002.0400192,000
Aug 2, 20241.90001.90001.64501.83601.836057,100
Aug 1, 20241.93001.95001.89001.93001.93008,200
Jul 31, 20242.00002.00001.88001.91001.910011,300
Jul 30, 20242.14002.20401.84001.87001.8700107,700
Jul 29, 20242.24002.24002.10002.11002.110027,100
Jul 26, 20242.17502.19502.12002.16702.167012,400
Jul 25, 20242.11002.18002.11002.16002.160016,400
Jul 24, 20242.13002.28002.13002.13002.130020,900
Jul 23, 20242.23502.28002.22002.22002.22008,500
Jul 22, 20242.21002.26502.20002.24002.240015,100
Jul 19, 20242.38502.38502.25002.25002.250012,000
Jul 18, 20242.51502.51502.30002.34002.340022,000
Jul 17, 20242.59002.59002.52002.53402.534029,500
Jul 16, 20242.80002.80002.54002.55002.550019,800
Jul 15, 20242.66002.74002.65002.69002.69008,000
Jul 12, 20242.79402.84002.65102.74602.746025,800
Jul 11, 20242.75002.90002.66002.75502.755026,400
Jul 10, 20242.83002.83002.70002.80002.800021,200
Jul 9, 20242.72002.82002.72002.73502.73505,200
Jul 8, 20242.74902.77002.72002.72002.72003,300
Jul 5, 20242.80002.87002.70002.76702.767026,500
Jul 3, 20242.85002.95002.70002.74002.740022,700
Jul 2, 20243.04003.05002.90002.90002.900012,000
Jul 1, 20243.02003.02002.92002.95002.95005,500
Jun 28, 20242.66003.00002.66002.94002.940016,700
Jun 27, 20243.13003.13002.66002.66002.6600113,600
Jun 26, 20243.37003.37002.88503.08003.080061,800
Jun 25, 20243.34003.39003.20003.37003.370017,900
Jun 24, 20243.51003.51003.13003.38003.380048,100
Jun 21, 20243.41003.55003.35003.50003.500032,500
Jun 20, 20243.35003.48003.31003.47003.470043,600
Jun 18, 20243.37003.44503.15003.44003.440026,000
Jun 17, 20243.33003.37003.27003.36003.36009,300
Jun 14, 20243.19003.32003.10003.32003.320029,100
Jun 13, 20243.28003.30003.13603.15003.15005,900
Jun 12, 20243.30003.36003.22003.23003.23009,900
Jun 11, 20243.30003.38002.98003.37003.370026,400
Jun 10, 20243.30003.36003.10003.36003.360030,500
Jun 7, 20243.19903.29903.07003.25003.250014,400
Jun 6, 20243.01003.25003.00003.20003.200038,700
Jun 5, 20242.94003.09002.85003.07003.070027,100
Jun 4, 20242.87002.99002.84002.97002.970011,800
Jun 3, 20242.80002.99602.80002.99002.99008,000
May 31, 20242.99003.13002.78002.83002.830032,400
May 30, 20242.80003.00002.75002.99002.990017,000
May 29, 20242.76002.95002.67002.94002.940021,100
May 28, 20242.70002.86002.65002.86002.860012,400
May 24, 20242.75002.84002.60002.78002.780022,200
May 23, 20242.65002.70002.46002.70002.700024,700
May 22, 20242.60002.74802.60002.69002.690015,400

Related Tickers

PTPI Petros Pharmaceuticals, Inc.
0.0664
-46.45%
 
AYTU Aytu BioPharma, Inc.
2.0200
-0.49%
 
SXTC China SXT Pharmaceuticals, Inc.
1.6600
+6.41%
 
RGC Regencell Bioscience Holdings Limited
415.00
-7.69%
 
CGC Canopy Growth Corporation
1.8000
+1.69%
 
QNTM Quantum BioPharma Ltd.
12.30
+7.99%
 
TLRY Tilray Brands, Inc.
0.4329
-4.42%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.1861
-7.23%
 
UPC Universe Pharmaceuticals INC
5.58
-7.77%
 
INM InMed Pharmaceuticals Inc.
2.7000
-11.18%