Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,284.50 -2.00 (-0.05%) Dow Futures
33,977.00 -4.00 (-0.01%) Nasdaq Futures
13,517.25 -6.00 (-0.04%) Russell 2000 Futures
1,998.20 -3.50 (-0.17%) Crude Oil
90.26 -0.24 (-0.27%) Gold
1,769.60 -1.60 (-0.09%)
Incannex Healthcare Limited (IXHL)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 5.56 | 5.61 | 5.35 | 5.52 | 5.52 | 8,100 |
| Aug 17, 2022 | 5.50 | 5.65 | 5.39 | 5.46 | 5.46 | 16,200 |
| Aug 16, 2022 | 5.39 | 5.65 | 5.17 | 5.56 | 5.56 | 34,700 |
| Aug 15, 2022 | 4.66 | 4.92 | 4.66 | 4.91 | 4.91 | 6,400 |
| Aug 12, 2022 | 4.81 | 4.94 | 4.79 | 4.82 | 4.82 | 5,300 |
| Aug 11, 2022 | 4.61 | 4.97 | 4.61 | 4.76 | 4.76 | 8,500 |
| Aug 10, 2022 | 4.86 | 5.00 | 4.73 | 4.86 | 4.86 | 7,400 |
| Aug 09, 2022 | 4.61 | 4.97 | 4.50 | 4.80 | 4.80 | 10,500 |
| Aug 08, 2022 | 4.90 | 4.90 | 4.61 | 4.76 | 4.76 | 14,500 |
| Aug 05, 2022 | 4.40 | 5.00 | 4.00 | 4.89 | 4.89 | 72,800 |
| Aug 04, 2022 | 3.72 | 3.85 | 3.68 | 3.76 | 3.76 | 4,600 |
| Aug 03, 2022 | 3.59 | 3.75 | 3.48 | 3.71 | 3.71 | 7,900 |
| Aug 02, 2022 | 3.56 | 3.60 | 3.47 | 3.57 | 3.57 | 9,200 |
| Aug 01, 2022 | 3.50 | 3.60 | 3.36 | 3.55 | 3.55 | 3,500 |
| Jul 29, 2022 | 3.68 | 3.68 | 3.46 | 3.49 | 3.49 | 6,800 |
| Jul 28, 2022 | 3.75 | 3.75 | 3.45 | 3.55 | 3.55 | 6,200 |
| Jul 27, 2022 | 3.54 | 3.74 | 3.53 | 3.54 | 3.54 | 6,700 |
| Jul 26, 2022 | 3.53 | 3.62 | 3.47 | 3.53 | 3.53 | 4,000 |
| Jul 25, 2022 | 3.86 | 3.86 | 3.67 | 3.75 | 3.75 | 2,700 |
| Jul 22, 2022 | 3.72 | 3.85 | 3.72 | 3.84 | 3.84 | 7,500 |
| Jul 21, 2022 | 3.89 | 3.91 | 3.77 | 3.88 | 3.88 | 23,400 |
| Jul 20, 2022 | 3.63 | 3.82 | 3.46 | 3.50 | 3.50 | 15,600 |
| Jul 19, 2022 | 3.63 | 3.64 | 3.42 | 3.61 | 3.61 | 3,600 |
| Jul 18, 2022 | 3.55 | 3.60 | 3.35 | 3.56 | 3.56 | 14,700 |
| Jul 15, 2022 | 3.53 | 3.67 | 3.26 | 3.43 | 3.43 | 28,000 |
| Jul 14, 2022 | 3.57 | 3.67 | 3.57 | 3.60 | 3.60 | 2,200 |
| Jul 13, 2022 | 3.62 | 3.71 | 3.59 | 3.66 | 3.66 | 12,400 |
| Jul 12, 2022 | 3.80 | 3.99 | 3.62 | 3.62 | 3.62 | 12,600 |
| Jul 11, 2022 | 3.79 | 3.91 | 3.79 | 3.91 | 3.91 | 6,900 |
| Jul 08, 2022 | 4.01 | 4.34 | 4.01 | 4.08 | 4.08 | 12,900 |
| Jul 07, 2022 | 3.76 | 4.01 | 3.76 | 3.95 | 3.95 | 18,000 |
| Jul 06, 2022 | 3.80 | 3.91 | 3.56 | 3.83 | 3.83 | 4,900 |
| Jul 05, 2022 | 3.65 | 3.95 | 3.65 | 3.80 | 3.80 | 6,100 |
| Jul 01, 2022 | 3.54 | 3.86 | 3.54 | 3.71 | 3.71 | 7,900 |
| Jun 30, 2022 | 3.96 | 3.96 | 3.63 | 3.86 | 3.86 | 16,300 |
| Jun 29, 2022 | 4.30 | 4.30 | 3.91 | 3.91 | 3.91 | 39,200 |
| Jun 28, 2022 | 4.16 | 4.43 | 4.16 | 4.42 | 4.42 | 8,600 |
| Jun 27, 2022 | 4.55 | 4.55 | 4.41 | 4.47 | 4.47 | 6,300 |
| Jun 24, 2022 | 4.36 | 4.60 | 4.35 | 4.43 | 4.43 | 25,300 |
| Jun 23, 2022 | 4.43 | 4.58 | 4.15 | 4.24 | 4.24 | 19,300 |
| Jun 22, 2022 | 4.55 | 4.59 | 4.13 | 4.30 | 4.30 | 19,800 |
| Jun 21, 2022 | 4.60 | 4.80 | 4.57 | 4.68 | 4.68 | 18,900 |
| Jun 17, 2022 | 4.89 | 4.89 | 4.64 | 4.89 | 4.89 | 3,900 |
| Jun 16, 2022 | 5.05 | 5.09 | 4.58 | 4.63 | 4.63 | 22,700 |
| Jun 15, 2022 | 5.76 | 5.80 | 5.03 | 5.14 | 5.14 | 24,900 |
| Jun 14, 2022 | 5.27 | 5.50 | 5.15 | 5.15 | 5.15 | 6,500 |
| Jun 13, 2022 | 5.81 | 5.81 | 5.35 | 5.66 | 5.66 | 10,600 |
| Jun 10, 2022 | 6.52 | 6.52 | 5.60 | 5.60 | 5.60 | 7,800 |
| Jun 09, 2022 | 6.50 | 6.60 | 6.14 | 6.50 | 6.50 | 2,800 |
| Jun 08, 2022 | 6.25 | 6.68 | 6.25 | 6.68 | 6.68 | 5,100 |
| Jun 07, 2022 | 6.12 | 6.82 | 6.12 | 6.60 | 6.60 | 3,300 |
| Jun 06, 2022 | 6.75 | 6.99 | 6.29 | 6.70 | 6.70 | 9,700 |
| Jun 03, 2022 | 7.22 | 7.51 | 6.90 | 6.90 | 6.90 | 36,500 |
| Jun 02, 2022 | 6.55 | 7.14 | 6.52 | 6.84 | 6.84 | 5,400 |
| Jun 01, 2022 | 7.38 | 7.63 | 6.75 | 6.99 | 6.99 | 11,700 |
| May 31, 2022 | 7.42 | 7.68 | 7.19 | 7.30 | 7.30 | 16,600 |
| May 27, 2022 | 7.10 | 7.56 | 7.10 | 7.49 | 7.49 | 3,700 |
| May 26, 2022 | 6.95 | 7.29 | 6.95 | 7.04 | 7.04 | 4,300 |
| May 25, 2022 | 6.94 | 7.29 | 6.92 | 7.29 | 7.29 | 10,600 |
| May 24, 2022 | 7.20 | 7.20 | 6.87 | 7.00 | 7.00 | 11,400 |
| May 23, 2022 | 7.42 | 7.56 | 7.23 | 7.32 | 7.32 | 8,800 |
| May 20, 2022 | 8.19 | 8.19 | 7.36 | 7.71 | 7.71 | 11,200 |
| May 19, 2022 | 8.64 | 8.64 | 7.70 | 8.05 | 8.05 | 20,400 |
| May 18, 2022 | 8.41 | 8.65 | 8.30 | 8.64 | 8.64 | 27,800 |
| May 17, 2022 | 8.32 | 8.50 | 8.25 | 8.40 | 8.40 | 42,700 |
| May 16, 2022 | 7.52 | 7.68 | 7.40 | 7.62 | 7.62 | 27,500 |
| May 13, 2022 | 7.24 | 7.54 | 6.91 | 7.15 | 7.15 | 62,900 |
| May 12, 2022 | 6.00 | 6.30 | 5.93 | 6.28 | 6.28 | 35,400 |
| May 11, 2022 | 5.95 | 6.15 | 5.65 | 5.65 | 5.65 | 46,900 |
| May 10, 2022 | 6.34 | 6.95 | 6.00 | 6.27 | 6.27 | 65,800 |
| May 09, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| May 06, 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| May 05, 2022 | 6.50 | 6.60 | 6.30 | 6.35 | 6.35 | 23,400 |
| May 04, 2022 | 6.47 | 6.68 | 6.25 | 6.28 | 6.28 | 29,300 |
| May 03, 2022 | 6.67 | 6.82 | 6.42 | 6.74 | 6.74 | 9,800 |
| May 02, 2022 | 6.99 | 6.99 | 6.40 | 6.76 | 6.76 | 9,500 |
| Apr 29, 2022 | 6.72 | 7.22 | 6.61 | 6.70 | 6.70 | 40,400 |
| Apr 28, 2022 | 6.70 | 6.95 | 6.61 | 6.72 | 6.72 | 61,000 |
| Apr 27, 2022 | 6.70 | 6.90 | 6.60 | 6.70 | 6.70 | 47,100 |
| Apr 26, 2022 | 7.39 | 7.39 | 6.62 | 6.80 | 6.80 | 49,200 |
| Apr 25, 2022 | 7.34 | 7.34 | 7.03 | 7.25 | 7.25 | 19,500 |
| Apr 22, 2022 | 7.69 | 7.69 | 7.20 | 7.41 | 7.41 | 24,500 |
| Apr 21, 2022 | 7.76 | 7.91 | 7.71 | 7.82 | 7.82 | 38,000 |
| Apr 20, 2022 | 8.10 | 8.14 | 7.88 | 8.01 | 8.01 | 52,000 |
| Apr 19, 2022 | 8.00 | 8.20 | 7.90 | 8.10 | 8.10 | 48,100 |
| Apr 18, 2022 | 7.95 | 8.07 | 7.60 | 7.82 | 7.82 | 42,500 |
| Apr 14, 2022 | 8.00 | 8.28 | 7.80 | 7.90 | 7.90 | 19,200 |
| Apr 13, 2022 | 8.17 | 8.39 | 7.85 | 8.27 | 8.27 | 74,500 |
| Apr 12, 2022 | 8.14 | 8.20 | 7.55 | 7.88 | 7.88 | 102,000 |
| Apr 11, 2022 | 8.37 | 8.40 | 7.75 | 7.84 | 7.84 | 158,600 |
| Apr 08, 2022 | 8.51 | 8.69 | 8.20 | 8.54 | 8.54 | 57,200 |
| Apr 07, 2022 | 8.85 | 8.88 | 8.41 | 8.45 | 8.45 | 104,200 |
| Apr 06, 2022 | 8.99 | 9.31 | 8.70 | 8.92 | 8.92 | 83,200 |
| Apr 05, 2022 | 9.01 | 9.50 | 8.86 | 9.13 | 9.13 | 160,200 |
| Apr 04, 2022 | 9.10 | 9.49 | 8.96 | 9.14 | 9.14 | 67,800 |
| Apr 01, 2022 | 9.20 | 9.40 | 8.70 | 8.96 | 8.96 | 117,500 |
| Mar 31, 2022 | 9.60 | 9.67 | 8.65 | 9.16 | 9.16 | 138,500 |
| Mar 30, 2022 | 9.40 | 9.75 | 9.30 | 9.35 | 9.35 | 189,200 |
| Mar 29, 2022 | 9.70 | 9.94 | 9.35 | 9.50 | 9.50 | 281,900 |
| Mar 28, 2022 | 10.75 | 11.15 | 9.94 | 10.33 | 10.33 | 308,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
