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 | 0.01 | 0.602409638554 | 1.66 | 1.75 | 1.6 | 40259 | 1.69308393 | CS |
| 4 | -0.35 | -17.3267326733 | 2.02 | 2.19 | 1.6 | 23459 | 1.78909729 | CS |
| 12 | -0.82 | -32.9317269076 | 2.49 | 3.1199 | 1.6 | 28315 | 2.05640305 | CS |
| 26 | -0.33 | -16.5 | 2 | 3.1199 | 1.5 | 29583 | 2.00941962 | CS |
| 52 | -1.84 | -52.4216524217 | 3.51 | 8.4697 | 1.5 | 101099 | 4.95384021 | CS |
| 156 | -9.33 | -84.8181818182 | 11 | 90 | 0.8 | 73332 | 6.73543063 | CS |
| 260 | -9.33 | -84.8181818182 | 11 | 90 | 0.8 | 73332 | 6.73543063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733441700 | 1.6697 | -0.05 | -3.13 | 1.75 | 1.75 | 1.61 | 33704 |
| 1733355300 | 1.7236 | -0.06 | -3.17 | 1.8 | 1.81 | 1.7236 | 8269 |
| 1733268900 | 1.78 | 0.06 | 3.49 | 1.75 | 1.8 | 1.75 | 12985 |
| 1733182500 | 1.72 | -0.09 | -4.97 | 1.71 | 1.75 | 1.7 | 37940 |
| 1732917840 | 1.81 | -0.01 | -0.55 | 1.86 | 1.86 | 1.78 | 9661 |
| 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 | 11625 |
| 1732577700 | 1.975 | -0.01 | -0.27 | 1.96 | 2 | 1.8662 | 34593 |
| 1732318500 | 1.9803 | 0.01 | 0.52 | 1.96 | 2.0299999 | 1.96 | 11910 |
| 1732232100 | 1.97 | -0.12 | -5.74 | 2.11 | 2.11 | 1.96 | 19532 |
| 1732145700 | 2.09 | -0.06 | -2.79 | 2.2 | 2.2 | 2.07 | 10930 |
| 1732059300 | 2.15 | 0.04 | 1.90 | 2.13 | 2.1549999 | 2.1 | 6574 |
| 1731972900 | 2.11 | 0.11 | 5.50 | 2.07 | 2.1671999 | 2.02 | 31284 |
| 1731713700 | 2 | -0.34 | -14.53 | 2.41 | 2.65 | 2 | 158383 |
| 1731627300 | 2.34 | -0.31 | -11.70 | 2.65 | 2.65 | 2.25 | 43221 |
| 1731540900 | 2.65 | -0.25 | -8.62 | 2.9 | 2.92 | 2.5501 | 50987 |
| 1731454500 | 2.9 | -0.04 | -1.36 | 2.99 | 3.1199 | 2.85 | 94964 |
| 1731368100 | 2.94 | 0.17 | 6.14 | 2.67 | 2.98 | 2.67 | 43593 |
| 1731108900 | 2.77 | 0.35 | 14.46 | 2.46 | 2.8499 | 2.4539 | 81681 |
| 1731022500 | 2.42 | 0.15 | 6.61 | 2.23 | 2.42 | 2.22 | 19252 |
| 1730936100 | 2.27 | -0.13 | -5.42 | 2.31 | 2.4 | 2.2599999 | 27327 |
| 1730849700 | 2.4 | -0.18 | -7.01 | 2.5 | 2.5 | 2.4 | 9762 |
| 1730763300 | 2.5808 | -0.01 | -0.36 | 2.45 | 2.73 | 2.35 | 66523 |
| 1730500500 | 2.59 | 0.32 | 14.10 | 2.33 | 2.73 | 2.2 | 141327 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
