Incannex Healthcare Ltd (IXHL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -9.77443609023 | 1.33 | 1.42 | 1.09 | 18256 | 1.25686454 | CS |
| 4 | -1.04 | -46.4285714286 | 2.24 | 2.24 | 1.09 | 36584 | 1.63055575 | CS |
| 12 | -0.55 | -31.4285714286 | 1.75 | 2.25 | 1.09 | 34320 | 1.81594877 | CS |
| 26 | -0.52 | -30.2325581395 | 1.72 | 3.1199 | 1.09 | 30708 | 1.98281556 | CS |
| 52 | -3.22 | -72.850678733 | 4.42 | 4.65 | 1.09 | 38017 | 2.48802767 | CS |
| 156 | -9.31 | -88.582302569 | 10.51 | 90 | 0.8 | 73084 | 6.61736017 | CS |
| 260 | -9.8 | -89.0909090909 | 11 | 90 | 0.8 | 72615 | 6.61891333 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 1.18 | 0.01 | 1.29 | 1.15 | 1.1843999 | 1.09 | 13020 |
| 1741131300 | 1.165 | -0.05 | -3.72 | 1.19 | 1.21 | 1.15 | 13621 |
| 1741044900 | 1.21 | -0.06 | -4.72 | 1.29 | 1.3 | 1.2 | 14230 |
| 1740785700 | 1.27 | -0.1 | -7.30 | 1.37 | 1.37 | 1.235 | 27841 |
| 1740699300 | 1.37 | 0.03 | 2.24 | 1.33 | 1.42 | 1.33 | 22568 |
| 1740612900 | 1.34 | -0.08 | -5.63 | 1.44 | 1.44 | 1.25 | 103096 |
| 1740526500 | 1.42 | -0.08 | -5.33 | 1.5 | 1.502 | 1.4 | 27662 |
| 1740440100 | 1.5 | -0.11 | -6.83 | 1.51 | 1.57 | 1.5 | 58658 |
| 1740180900 | 1.61 | 0.01 | 0.32 | 1.6 | 1.65 | 1.6 | 7228 |
| 1740094500 | 1.6049 | -0.02 | -0.93 | 1.65 | 1.65 | 1.57 | 18921 |
| 1740008100 | 1.62 | -0.15 | -8.47 | 1.79 | 1.79 | 1.539 | 67579 |
| 1739921700 | 1.77 | -0.01 | -0.56 | 1.8 | 1.82 | 1.73 | 30476 |
| 1739576100 | 1.78 | -0.02 | -0.96 | 1.79 | 1.8841 | 1.7571 | 47828 |
| 1739489700 | 1.7972 | 0.07 | 4.07 | 1.71 | 1.8 | 1.69 | 58513 |
| 1739403300 | 1.7269 | -0.07 | -4.06 | 1.75 | 1.7903 | 1.68 | 61737 |
| 1739316900 | 1.8 | -0.11 | -5.76 | 1.83 | 1.95 | 1.77 | 25444 |
| 1739230500 | 1.91 | -0.19 | -9.05 | 2.1 | 2.1 | 1.8694 | 21628 |
| 1738971300 | 2.1 | -0.1 | -4.55 | 2.2 | 2.2 | 2.1 | 12903 |
| 1738884900 | 2.2 | -0.01 | -0.45 | 2.24 | 2.24 | 2.16 | 62143 |
| 1738798500 | 2.21 | 0.17 | 8.33 | 2.15 | 2.25 | 2.1 | 159830 |
| 1738712100 | 2.04 | 0.2 | 10.87 | 1.76 | 2.17 | 1.76 | 133198 |
| 1738625700 | 1.84 | 0.17 | 10.18 | 1.74 | 1.84 | 1.65 | 65253 |
| 1738366500 | 1.67 | 0.04 | 2.45 | 1.7 | 1.7 | 1.6399999 | 28734 |
| 1738280100 | 1.6299999 | -0.03 | -1.68 | 1.66 | 1.68 | 1.6 | 30159 |
| 1738193700 | 1.6578 | 0.02 | 1.33 | 1.68 | 1.69 | 1.6136 | 27251 |
| 1738107300 | 1.6359999 | -0.04 | -2.62 | 1.65 | 1.6766 | 1.6 | 25642 |
| 1738020900 | 1.68 | -0.07 | -4.00 | 1.75 | 1.75 | 1.65 | 34309 |
| 1737761700 | 1.75 | -0.14 | -7.18 | 1.66 | 1.75 | 1.66 | 83930 |
| 1737675300 | 1.8853 | 0 | 0.00 | 1.8853 | 1.8853 | 1.8853 | 0 |
| 1737588900 | 1.8853 | -0.01 | -0.77 | 1.88 | 1.8948 | 1.8201 | 6029 |
| 1737502500 | 1.9 | -0.03 | -1.55 | 1.92 | 1.95 | 1.9 | 12108 |
| 1737156900 | 1.93 | 0.08 | 4.32 | 1.85 | 1.93 | 1.85 | 20086 |
| 1737070500 | 1.85 | 0.1 | 5.71 | 1.75 | 1.8999 | 1.75 | 21897 |
| 1736984100 | 1.75 | -0.02 | -1.13 | 1.71 | 1.8478 | 1.71 | 29000 |
| 1736897700 | 1.77 | -0.03 | -1.67 | 1.74 | 1.788 | 1.72 | 20496 |
| 1736811300 | 1.8 | -0.05 | -2.70 | 1.77 | 1.88 | 1.76 | 4173 |
| 1736552100 | 1.85 | 0.02 | 1.09 | 1.84 | 1.8885 | 1.83 | 4682 |
| 1736379300 | 1.83 | -0.22 | -10.73 | 2 | 2.0499 | 1.83 | 16276 |
| 1736292900 | 2.05 | 0.14 | 7.33 | 1.9 | 2.19 | 1.84 | 40727 |
| 1736206500 | 1.91 | -0.04 | -2.05 | 1.93 | 1.965 | 1.8901 | 11444 |
| 1735947300 | 1.95 | -0.07 | -3.23 | 2.02 | 2.045 | 1.925 | 12525 |
| 1735860900 | 2.015 | -0.11 | -4.95 | 2.12 | 2.12 | 1.96 | 36969 |
| 1735688100 | 2.12 | 0.03 | 1.44 | 2.0099999 | 2.2447 | 2 | 76883 |
| 1735601700 | 2.09 | 0.14 | 7.18 | 1.94 | 2.125 | 1.82 | 51700 |
| 1735342500 | 1.95 | 0.15 | 8.33 | 1.81 | 2.0299999 | 1.8 | 49316 |
| 1735256100 | 1.8 | 0.05 | 2.86 | 1.71 | 1.82 | 1.7 | 11608 |
| 1735077840 | 1.75 | 0.07 | 4.17 | 1.65 | 1.75 | 1.65 | 4889 |
| 1734996900 | 1.68 | 0 | 0.00 | 1.71 | 1.7441 | 1.67 | 15822 |
| 1734737700 | 1.68 | -0.11 | -5.88 | 1.8 | 1.8 | 1.67 | 21023 |
| 1734651300 | 1.785 | -0.22 | -10.75 | 1.98 | 2 | 1.77 | 19472 |
| 1734564900 | 2 | 0.09 | 4.53 | 1.89 | 2.08 | 1.89 | 14933 |
| 1734478500 | 1.9134 | 0.01 | 0.71 | 1.92 | 1.9352 | 1.85 | 14830 |
| 1734392100 | 1.9 | 0.04 | 2.15 | 1.86 | 1.9 | 1.83 | 4110 |
| 1734132900 | 1.86 | 0.09 | 5.08 | 1.81 | 1.88 | 1.8 | 16468 |
| 1734046500 | 1.77 | 0.02 | 1.14 | 1.75 | 1.94 | 1.71 | 32419 |
| 1733960100 | 1.75 | 0.11 | 6.71 | 1.66 | 1.76 | 1.655 | 26376 |
| 1733873700 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.68 | 1.6299999 | 4863 |
| 1733787300 | 1.66 | 0.03 | 1.84 | 1.66 | 1.691 | 1.6299999 | 18342 |
| 1733528100 | 1.6299999 | -0.04 | -2.38 | 1.6399999 | 1.68 | 1.6 | 15988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
