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)

0.4170 -0.1680 (-28.72%)
Streaming Delayed Price Updated: 9:41 AM EDT, Aug 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 (%)
Jul 31, 2025 0.6807 0.7123 0.5500 0.5850 353,743,392 -0.30(-33.52%)
Jul 30, 2025 1.315 1.320 0.7515 0.8800 460,139,616 -0.19(-17.76%)
Jul 29, 2025 1.160 1.180 0.8200 1.070 79,361,016 -0.12(-10.08%)
Jul 28, 2025 1.175 1.250 1.100 1.190 78,919,032 +0.14(+13.33%)
Jul 25, 2025 0.9800 1.270 0.9500 1.050 222,648,864 -0.58(-35.58%)
Jul 24, 2025 1.200 1.660 1.160 1.630 408,365,312 +0.62(+61.39%)
Jul 23, 2025 0.8500 1.050 0.8433 1.010 269,408,160 +0.17(+20.24%)
Jul 22, 2025 0.7599 0.9250 0.6700 0.8400 153,558,144 +0.02(+2.44%)
Jul 21, 2025 0.8700 0.8845 0.6545 0.8200 349,549,952 +0.21(+34.43%)
Jul 18, 2025 0.4228 0.6587 0.4220 0.6100 491,413,088 +0.24(+64.82%)
Jul 17, 2025 0.3517 0.3983 0.3490 0.3701 108,808,440 -0.02(-4.59%)
Jul 16, 2025 0.4041 0.4250 0.3380 0.3879 282,493,888 +0.05(+14.09%)
Jul 15, 2025 0.2500 0.3815 0.2450 0.3400 553,207,168 +0.10(+44.07%)
Jul 14, 2025 0.2286 0.2370 0.2230 0.2360 86,162,896 +0.02(+7.13%)
Jul 11, 2025 0.2255 0.2255 0.2173 0.2203 27,853,412 -0.00(-2.09%)
Jul 10, 2025 0.2175 0.2280 0.2136 0.2250 31,605,906 +0.00(+1.86%)
Jul 09, 2025 0.2206 0.2440 0.2178 0.2209 54,460,964 +0.00(+0.59%)
Jul 08, 2025 0.2100 0.2250 0.2081 0.2196 39,434,848 +0.01(+4.42%)
Jul 07, 2025 0.2113 0.2250 0.2070 0.2103 88,856,248 +0.00(+0.43%)
Jul 03, 2025 0.2100 0.2102 0.2059 0.2094 9,262,181 +0.00(+1.21%)
Jul 02, 2025 0.2100 0.2099 0.2042 0.2069 12,991,213 -0.00(-0.96%)
Jul 01, 2025 0.2115 0.2199 0.2049 0.2089 13,274,079 -0.01(-3.15%)
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 186,566,256 +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 19,999,024 -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%)
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.