Incannex Healthcare Ltd (IXHL)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -9.18918918919 | 1.85 | 2.08 | 1.72 | 13265 | 1.88155454 | CS |
| 4 | -0.31 | -15.5778894472 | 1.99 | 2.08 | 1.6 | 17234 | 1.793855 | CS |
| 12 | -0.37 | -18.0487804878 | 2.05 | 3.1199 | 1.5394 | 30492 | 2.15962983 | CS |
| 26 | -1.67 | -49.8507462687 | 3.35 | 3.55 | 1.5 | 29756 | 2.16861593 | CS |
| 52 | -2.03 | -54.7169811321 | 3.71 | 8.4697 | 1.5 | 100731 | 5.01362804 | CS |
| 156 | -9.32 | -84.7272727273 | 11 | 90 | 0.8 | 74982 | 6.79640405 | CS |
| 260 | -9.32 | -84.7272727273 | 11 | 90 | 0.8 | 74982 | 6.79640405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.68 | -0.11 | -5.88 | 1.78 | 1.7802 | 1.67 | 20956 |
| 1734651300 | 1.785 | -0.22 | -10.75 | 2 | 2 | 1.77 | 19315 |
| 1734564900 | 2 | 0.09 | 4.53 | 1.89 | 2.08 | 1.89 | 14933 |
| 1734478500 | 1.9134 | 0.01 | 0.71 | 1.9 | 1.9352 | 1.85 | 11874 |
| 1734392100 | 1.9 | 0.04 | 2.15 | 1.86 | 1.9 | 1.83 | 3839 |
| 1734132900 | 1.86 | 0.09 | 5.08 | 1.85 | 1.88 | 1.8 | 16365 |
| 1734046500 | 1.77 | 0.02 | 1.14 | 1.71 | 1.94 | 1.71 | 32383 |
| 1733960100 | 1.75 | 0.11 | 6.71 | 1.66 | 1.76 | 1.655 | 26080 |
| 1733873700 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.66 | 1.6299999 | 4800 |
| 1733787300 | 1.66 | 0.03 | 1.84 | 1.67 | 1.691 | 1.6299999 | 17954 |
| 1733528100 | 1.6299999 | -0.04 | -2.38 | 1.66 | 1.68 | 1.6 | 15918 |
| 1733441700 | 1.6697 | -0.05 | -3.13 | 1.72 | 1.7388 | 1.61 | 33090 |
| 1733355300 | 1.7236 | -0.06 | -3.17 | 1.8 | 1.81 | 1.7236 | 6857 |
| 1733268900 | 1.78 | 0.06 | 3.49 | 1.76 | 1.8 | 1.76 | 12843 |
| 1733182500 | 1.72 | -0.09 | -4.97 | 1.71 | 1.75 | 1.7 | 37917 |
| 1732917840 | 1.81 | -0.01 | -0.55 | 1.85 | 1.85 | 1.78 | 9211 |
| 1732750500 | 1.82 | -0.03 | -1.62 | 1.9 | 1.9 | 1.8 | 6184 |
| 1732664100 | 1.85 | -0.13 | -6.33 | 1.95 | 1.9799 | 1.85 | 11513 |
| 1732577700 | 1.975 | -0.01 | -0.27 | 1.96 | 2 | 1.8662 | 34593 |
| 1732318500 | 1.9803 | 0.01 | 0.52 | 1.99 | 2.0299999 | 1.97 | 11771 |
| 1732232100 | 1.97 | -0.12 | -5.74 | 2.09 | 2.09 | 1.96 | 19217 |
| 1732145700 | 2.09 | -0.06 | -2.79 | 2.12 | 2.1399 | 2.07 | 9640 |
| 1732059300 | 2.15 | 0.04 | 1.90 | 2.13 | 2.1549999 | 2.1 | 6422 |
| 1731972900 | 2.11 | 0.11 | 5.50 | 2.06 | 2.1671999 | 2.0509 | 29473 |
| 1731713700 | 2 | -0.34 | -14.53 | 2.44 | 2.65 | 2 | 158114 |
| 1731627300 | 2.34 | -0.31 | -11.70 | 2.65 | 2.65 | 2.25 | 43211 |
| 1731540900 | 2.65 | -0.25 | -8.62 | 2.9 | 2.92 | 2.5501 | 50449 |
| 1731454500 | 2.9 | -0.04 | -1.36 | 2.99 | 3.1199 | 2.85 | 94963 |
| 1731368100 | 2.94 | 0.17 | 6.14 | 2.67 | 2.98 | 2.67 | 43578 |
| 1731108900 | 2.77 | 0.35 | 14.46 | 2.49 | 2.8499 | 2.4539 | 81399 |
| 1731022500 | 2.42 | 0.15 | 6.61 | 2.27 | 2.42 | 2.23 | 17179 |
| 1730936100 | 2.27 | -0.13 | -5.42 | 2.31 | 2.4 | 2.2599999 | 25845 |
| 1730849700 | 2.4 | -0.18 | -7.01 | 2.5 | 2.5 | 2.4 | 9759 |
| 1730763300 | 2.5808 | -0.01 | -0.36 | 2.45 | 2.73 | 2.35 | 66509 |
| 1730500500 | 2.59 | 0.32 | 14.10 | 2.3 | 2.73 | 2.2 | 139811 |
| 1730414100 | 2.27 | 0 | 0.00 | 2.24 | 2.3399 | 2.22 | 6310 |
| 1730327700 | 2.27 | 0.05 | 2.25 | 2.22 | 2.27 | 2.2 | 15595 |
| 1730241300 | 2.22 | -0.03 | -1.33 | 2.23 | 2.2545 | 2.21 | 10141 |
| 1730154900 | 2.25 | -0.01 | -0.44 | 2.21 | 2.29 | 2.2 | 4236 |
| 1729895700 | 2.2599999 | 0 | 0.00 | 2.24 | 2.3741 | 2.1570999 | 27198 |
| 1729809300 | 2.2599999 | -0.06 | -2.59 | 2.235 | 2.3 | 2.2 | 12501 |
| 1729722900 | 2.32 | 0 | 0.00 | 2.37 | 2.37 | 2.1951 | 12339 |
| 1729636500 | 2.32 | 0.06 | 2.65 | 2.22 | 2.35 | 2.2 | 14413 |
| 1729550100 | 2.2599999 | -0.1 | -4.24 | 2.37 | 2.41 | 2.2599999 | 19921 |
| 1729290900 | 2.36 | 0.28 | 13.46 | 2.07 | 2.37 | 1.98 | 88911 |
| 1729204500 | 2.08 | 0.19 | 10.05 | 1.9 | 2.08 | 1.81 | 70815 |
| 1729118100 | 1.89 | 0.1 | 5.59 | 1.75 | 1.9 | 1.69 | 52871 |
| 1729031700 | 1.79 | 0.15 | 9.15 | 1.6399999 | 1.9299 | 1.6299999 | 154378 |
| 1728945300 | 1.6399999 | 0.04 | 2.69 | 1.6 | 1.65 | 1.5701 | 8108 |
| 1728686100 | 1.597 | 0.01 | 0.44 | 1.56 | 1.597 | 1.55 | 3244 |
| 1728599700 | 1.59 | 0.01 | 0.32 | 1.5394 | 1.62 | 1.5394 | 9143 |
| 1728513300 | 1.585 | 0.02 | 1.60 | 1.55 | 1.595 | 1.55 | 8812 |
| 1728426900 | 1.56 | -0.02 | -1.27 | 1.6 | 1.6099 | 1.56 | 4232 |
| 1728340500 | 1.58 | -0.06 | -3.66 | 1.613575 | 1.6387 | 1.56 | 8189 |
| 1728081300 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.6399999 | 1.62 | 2869 |
| 1727994900 | 1.6299999 | 0.01 | 0.62 | 1.6299999 | 1.6299999 | 1.6 | 8614 |
| 1727908500 | 1.62 | -0.06 | -3.57 | 1.65 | 1.67 | 1.6 | 30593 |
| 1727822100 | 1.68 | -0.31 | -15.58 | 1.76 | 1.94 | 1.61 | 80912 |
| 1727735520 | 1.99 | -0.03 | -1.49 | 2 | 2 | 1.98 | 2867 |
| 1727476500 | 2.02 | -0.02 | -0.98 | 2.05 | 2.1259 | 1.95 | 18833 |
| 1727390100 | 2.04 | 0.02 | 0.99 | 2.09 | 2.13 | 2.0099999 | 12256 |
| 1727303700 | 2.02 | -0.03 | -1.46 | 2.08 | 2.08 | 1.98 | 8914 |
| 1727217300 | 2.05 | 0 | 0.00 | 2.05 | 2.18 | 2.0099999 | 28554 |
| 1727130900 | 2.05 | 0.1 | 5.13 | 1.97 | 2.05 | 1.97 | 20959 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
