• SPX
  • $5,990.45
  • 0.29 %
  • $17.35
  • DJI
  • $43,984.60
  • 0.58 %
  • $255.25
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,075.58
  • -0.8 %
  • -$65.16
  • IXIC
  • $19,254.70
  • -0.08 %
  • -$14.76
Incannex Healthcare Limited (IXHL) Charts

Incannex Healthcare Limited (IXHL) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.47

$0.09

(4%)

Day's range
$2.45
Day's range
$2.47
  • 5 DAY PERFORMANCE

    -4.63%
  • 1 MONTH PERFORMANCE

    +58.33%
  • 3 MONTH PERFORMANCE

    +18.75%
  • 6 MONTH PERFORMANCE

    +0.82%
  • YEAR-TO-DATE PERFORMANCE

    -46.77%
  • 1 YEAR PERFORMANCE

    +120.54%

Incannex Healthcare Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $2.46 $2.47   (0.59%) $2.47 $2.45 3,209
11/07/2024 $2.23 $2.42   (8.52%) $2.42 $2.22 18,300 $39.12 M
11/06/2024 $2.31 $2.27   (-1.73%) $2.40 $2.26 27,331 $36.69 M
11/05/2024 $2.50 $2.40   (-4%) $2.50 $2.40 9,764 $38.79 M
11/04/2024 $2.45 $2.58   (5.31%) $2.73 $2.35 66,523 $41.70 M
11/01/2024 $2.33 $2.59   (11.16%) $2.73 $2.20 141,427 $41.87 M
10/31/2024 $2.24 $2.27   (1.34%) $2.34 $2.22 6,310 $36.69 M
10/30/2024 $2.23 $2.27   (1.79%) $2.27 $2.20 15,800 $36.69 M
10/29/2024 $2.22 $2.22   (0%) $2.25 $2.21 11,042 $35.88 M
10/28/2024 $2.30 $2.25   (-2.17%) $2.30 $2.20 8,201 $36.37 M
10/25/2024 $2.24 $2.26   (0.89%) $2.37 $2.16 27,529 $36.53 M
10/24/2024 $2.24 $2.26   (0.89%) $2.30 $2.20 12,539 $36.53 M
10/23/2024 $2.37 $2.32   (-2.11%) $2.37 $2.20 12,339 $37.50 M
10/22/2024 $2.21 $2.32   (4.98%) $2.35 $2.20 16,700 $37.50 M
10/21/2024 $2.37 $2.26   (-4.64%) $2.41 $2.26 19,921 $36.53 M
10/18/2024 $2.07 $2.36   (14.01%) $2.37 $1.98 89,014 $38.15 M
10/17/2024 $1.89 $2.08   (10.05%) $2.08 $1.81 70,819 $33.62 M
10/16/2024 $1.75 $1.89   (8%) $1.90 $1.69 52,900 $30.55 M
10/15/2024 $1.64 $1.79   (9.15%) $1.93 $1.64 154,700 $28.93 M
10/14/2024 $1.60 $1.64   (2.5%) $1.65 $1.57 8,108 $26.51 M
10/11/2024 $1.59 $1.60   (0.63%) $1.60 $1.55 3,500 $25.86 M
10/10/2024 $1.52 $1.59   (4.61%) $1.62 $1.52 10,700 $25.70 M
10/09/2024 $1.60 $1.59   (-0.63%) $1.60 $1.55 8,813 $25.70 M
10/08/2024 $1.60 $1.56   (-2.5%) $1.61 $1.56 4,529 $25.22 M
10/07/2024 $1.66 $1.58   (-4.82%) $1.66 $1.56 9,400 $25.54 M
10/04/2024 $1.63 $1.64   (0.61%) $1.64 $1.62 2,900 $26.51 M
10/03/2024 $1.61 $1.63   (1.24%) $1.63 $1.60 8,783 $26.35 M
10/02/2024 $1.64 $1.62   (-1.22%) $1.67 $1.60 31,021 $26.19 M
10/01/2024 $1.76 $1.68   (-4.55%) $1.94 $1.61 82,661 $27.16 M
09/30/2024 $2.00 $1.99   (-0.5%) $2.00 $1.98 2,900 $31.59 M
09/27/2024 $2.05 $2.02   (-1.46%) $2.13 $1.95 18,833 $32.65 M
09/26/2024 $2.09 $2.04   (-2.39%) $2.13 $2.01 12,256 $32.98 M
09/25/2024 $2.03 $2.02   (-0.49%) $2.03 $1.98 8,914 $32.06 M
09/24/2024 $2.05 $2.05   (0%) $2.18 $2.01 28,900 $32.54 M
09/23/2024 $1.97 $2.05   (4.06%) $2.05 $1.97 21,000 $32.54 M
09/20/2024 $1.90 $1.95   (2.63%) $1.95 $1.86 11,000 $30.95 M
09/19/2024 $1.84 $1.90   (3.26%) $1.90 $1.84 9,024 $30.16 M
09/18/2024 $1.86 $1.84   (-1.08%) $1.86 $1.80 8,140 $29.21 M
09/17/2024 $1.76 $1.86   (5.68%) $1.95 $1.76 15,400 $29.52 M
09/16/2024 $1.66 $1.74   (4.82%) $1.75 $1.66 16,647 $27.62 M
09/13/2024 $1.60 $1.63   (1.87%) $1.64 $1.60 14,504 $25.87 M
09/12/2024 $1.56 $1.57   (0.64%) $1.58 $1.55 2,626 $24.92 M
09/11/2024 $1.60 $1.53   (-4.38%) $1.61 $1.53 4,000 $24.29 M
09/10/2024 $1.69 $1.61   (-4.73%) $1.69 $1.60 10,700 $25.56 M
09/09/2024 $1.60 $1.61   (0.63%) $1.66 $1.57 16,600 $25.56 M
09/06/2024 $1.70 $1.66   (-2.35%) $1.70 $1.61 8,214 $26.35 M
09/05/2024 $1.70 $1.70   (0%) $1.71 $1.70 1,702 $26.98 M
09/04/2024 $1.80 $1.69   (-6.11%) $1.80 $1.67 20,000 $26.83 M
09/03/2024 $1.84 $1.73   (-5.98%) $1.84 $1.70 9,368 $27.46 M
08/30/2024 $1.82 $1.76   (-3.3%) $1.93 $1.75 31,818 $27.94 M
08/29/2024 $1.83 $1.84   (0.55%) $1.85 $1.74 16,940 $29.21 M
08/28/2024 $1.93 $1.76   (-8.81%) $1.99 $1.76 14,694 $27.94 M
08/27/2024 $1.92 $1.97   (2.6%) $2.00 $1.86 18,410 $31.27 M
08/26/2024 $1.83 $1.92   (4.92%) $1.92 $1.76 17,408 $30.48 M
08/23/2024 $1.77 $1.76   (-0.56%) $1.81 $1.75 8,700 $27.94 M
08/22/2024 $1.89 $1.77   (-6.35%) $1.89 $1.75 31,438 $28.10 M
08/21/2024 $1.85 $1.88   (1.62%) $1.89 $1.80 58,500 $29.84 M
08/20/2024 $1.70 $1.78   (4.71%) $1.78 $1.63 20,319 $28.25 M
08/19/2024 $1.51 $1.67   (10.6%) $1.68 $1.50 34,000 $26.51 M
08/16/2024 $1.93 $1.54   (-20.21%) $1.93 $1.50 205,911 $24.44 M
08/15/2024 $1.95 $1.79   (-8.21%) $1.95 $1.79 18,500 $28.41 M
08/14/2024 $2.02 $1.85   (-8.42%) $2.03 $1.85 29,836 $29.37 M
08/13/2024 $1.91 $1.93   (1.05%) $2.00 $1.90 15,416 $30.64 M
08/12/2024 $2.04 $1.97   (-3.43%) $2.08 $1.81 53,400 $31.27 M
08/09/2024 $2.10 $2.07   (-1.43%) $2.12 $2.03 15,400 $32.86 M
08/08/2024 $2.13 $2.08   (-2.35%) $2.13 $2.02 22,600 $33.02 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.