Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Incannex Healthcare Limited (IXHL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.52+0.06 (+1.07%)
At close: 04:00PM EDT
5.37 -0.15 (-2.69%)
After hours: 05:46PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20225.565.615.355.525.528,100
Aug 17, 20225.505.655.395.465.4616,200
Aug 16, 20225.395.655.175.565.5634,700
Aug 15, 20224.664.924.664.914.916,400
Aug 12, 20224.814.944.794.824.825,300
Aug 11, 20224.614.974.614.764.768,500
Aug 10, 20224.865.004.734.864.867,400
Aug 09, 20224.614.974.504.804.8010,500
Aug 08, 20224.904.904.614.764.7614,500
Aug 05, 20224.405.004.004.894.8972,800
Aug 04, 20223.723.853.683.763.764,600
Aug 03, 20223.593.753.483.713.717,900
Aug 02, 20223.563.603.473.573.579,200
Aug 01, 20223.503.603.363.553.553,500
Jul 29, 20223.683.683.463.493.496,800
Jul 28, 20223.753.753.453.553.556,200
Jul 27, 20223.543.743.533.543.546,700
Jul 26, 20223.533.623.473.533.534,000
Jul 25, 20223.863.863.673.753.752,700
Jul 22, 20223.723.853.723.843.847,500
Jul 21, 20223.893.913.773.883.8823,400
Jul 20, 20223.633.823.463.503.5015,600
Jul 19, 20223.633.643.423.613.613,600
Jul 18, 20223.553.603.353.563.5614,700
Jul 15, 20223.533.673.263.433.4328,000
Jul 14, 20223.573.673.573.603.602,200
Jul 13, 20223.623.713.593.663.6612,400
Jul 12, 20223.803.993.623.623.6212,600
Jul 11, 20223.793.913.793.913.916,900
Jul 08, 20224.014.344.014.084.0812,900
Jul 07, 20223.764.013.763.953.9518,000
Jul 06, 20223.803.913.563.833.834,900
Jul 05, 20223.653.953.653.803.806,100
Jul 01, 20223.543.863.543.713.717,900
Jun 30, 20223.963.963.633.863.8616,300
Jun 29, 20224.304.303.913.913.9139,200
Jun 28, 20224.164.434.164.424.428,600
Jun 27, 20224.554.554.414.474.476,300
Jun 24, 20224.364.604.354.434.4325,300
Jun 23, 20224.434.584.154.244.2419,300
Jun 22, 20224.554.594.134.304.3019,800
Jun 21, 20224.604.804.574.684.6818,900
Jun 17, 20224.894.894.644.894.893,900
Jun 16, 20225.055.094.584.634.6322,700
Jun 15, 20225.765.805.035.145.1424,900
Jun 14, 20225.275.505.155.155.156,500
Jun 13, 20225.815.815.355.665.6610,600
Jun 10, 20226.526.525.605.605.607,800
Jun 09, 20226.506.606.146.506.502,800
Jun 08, 20226.256.686.256.686.685,100
Jun 07, 20226.126.826.126.606.603,300
Jun 06, 20226.756.996.296.706.709,700
Jun 03, 20227.227.516.906.906.9036,500
Jun 02, 20226.557.146.526.846.845,400
Jun 01, 20227.387.636.756.996.9911,700
May 31, 20227.427.687.197.307.3016,600
May 27, 20227.107.567.107.497.493,700
May 26, 20226.957.296.957.047.044,300
May 25, 20226.947.296.927.297.2910,600
May 24, 20227.207.206.877.007.0011,400
May 23, 20227.427.567.237.327.328,800
May 20, 20228.198.197.367.717.7111,200
May 19, 20228.648.647.708.058.0520,400
May 18, 20228.418.658.308.648.6427,800
May 17, 20228.328.508.258.408.4042,700
May 16, 20227.527.687.407.627.6227,500
May 13, 20227.247.546.917.157.1562,900
May 12, 20226.006.305.936.286.2835,400
May 11, 20225.956.155.655.655.6546,900
May 10, 20226.346.956.006.276.2765,800
May 09, 20226.356.356.356.356.35-
May 06, 20226.356.356.356.356.35-
May 05, 20226.506.606.306.356.3523,400
May 04, 20226.476.686.256.286.2829,300
May 03, 20226.676.826.426.746.749,800
May 02, 20226.996.996.406.766.769,500
Apr 29, 20226.727.226.616.706.7040,400
Apr 28, 20226.706.956.616.726.7261,000
Apr 27, 20226.706.906.606.706.7047,100
Apr 26, 20227.397.396.626.806.8049,200
Apr 25, 20227.347.347.037.257.2519,500
Apr 22, 20227.697.697.207.417.4124,500
Apr 21, 20227.767.917.717.827.8238,000
Apr 20, 20228.108.147.888.018.0152,000
Apr 19, 20228.008.207.908.108.1048,100
Apr 18, 20227.958.077.607.827.8242,500
Apr 14, 20228.008.287.807.907.9019,200
Apr 13, 20228.178.397.858.278.2774,500
Apr 12, 20228.148.207.557.887.88102,000
Apr 11, 20228.378.407.757.847.84158,600
Apr 08, 20228.518.698.208.548.5457,200
Apr 07, 20228.858.888.418.458.45104,200
Apr 06, 20228.999.318.708.928.9283,200
Apr 05, 20229.019.508.869.139.13160,200
Apr 04, 20229.109.498.969.149.1467,800
Apr 01, 20229.209.408.708.968.96117,500
Mar 31, 20229.609.678.659.169.16138,500
Mar 30, 20229.409.759.309.359.35189,200
Mar 29, 20229.709.949.359.509.50281,900
Mar 28, 202210.7511.159.9410.3310.33308,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement