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 | -0.36 | -13.5338345865 | 2.66 | 2.8 | 2.25 | 18250 | 2.46724989 | CS |
| 4 | -1.21 | -34.4729344729 | 3.51 | 3.51 | 2.25 | 26741 | 2.81201179 | CS |
| 12 | 0.06 | 2.67857142857 | 2.24 | 3.55 | 2.24 | 27463 | 2.85454492 | CS |
| 26 | -1.8 | -43.9024390244 | 4.1 | 8.4697 | 2.13 | 173636 | 5.47915706 | CS |
| 52 | 0.35 | 17.9487179487 | 1.95 | 12.68 | 0.8 | 107750 | 5.5297506 | CS |
| 156 | -8.7 | -79.0909090909 | 11 | 90 | 0.8 | 84570 | 7.09094735 | CS |
| 260 | -8.7 | -79.0909090909 | 11 | 90 | 0.8 | 84570 | 7.09094735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.25 | -0.09 | -3.85 | 2.35 | 2.37 | 2.25 | 11408 |
| 1721342100 | 2.34 | -0.19 | -7.66 | 2.6 | 2.6 | 2.3 | 21957 |
| 1721255700 | 2.5339999 | -0.02 | -0.63 | 2.59 | 2.59 | 2.52 | 29228 |
| 1721169300 | 2.55 | -0.14 | -5.20 | 2.8 | 2.8 | 2.54 | 19820 |
| 1721082900 | 2.69 | -0.06 | -2.03 | 2.66 | 2.74 | 2.65 | 8032 |
| 1720823700 | 2.7456 | -0.01 | -0.34 | 2.82 | 2.84 | 2.6505 | 25754 |
| 1720737300 | 2.755 | -0.05 | -1.61 | 2.8 | 2.9 | 2.66 | 26159 |
| 1720650900 | 2.8 | 0.07 | 2.38 | 2.83 | 2.83 | 2.7 | 21209 |
| 1720564500 | 2.735 | 0.01 | 0.55 | 2.7 | 2.82 | 2.7 | 5226 |
| 1720478100 | 2.72 | -0.05 | -1.70 | 2.84 | 2.84 | 2.72 | 3288 |
| 1720218900 | 2.767 | 0.03 | 0.99 | 2.8 | 2.87 | 2.7 | 26452 |
| 1720040640 | 2.74 | -0.16 | -5.52 | 2.85 | 2.95 | 2.7 | 22728 |
| 1719959700 | 2.9 | -0.05 | -1.69 | 2.92 | 3.05 | 2.9 | 12020 |
| 1719873300 | 2.95 | 0.01 | 0.34 | 3.02 | 3.02 | 2.92 | 5496 |
| 1719614100 | 2.94 | 0.28 | 10.53 | 2.66 | 3 | 2.66 | 16711 |
| 1719527700 | 2.66 | -0.42 | -13.64 | 3.13 | 3.13 | 2.66 | 113628 |
| 1719441300 | 3.08 | -0.29 | -8.61 | 3.37 | 3.3701 | 2.8849999 | 61837 |
| 1719354900 | 3.37 | -0.01 | -0.30 | 3.34 | 3.4 | 3.2 | 17928 |
| 1719268500 | 3.38 | -0.12 | -3.43 | 3.51 | 3.51 | 3.13 | 48140 |
| 1719009300 | 3.5 | 0.03 | 0.86 | 3.48 | 3.55 | 3.35 | 32474 |
| 1718922900 | 3.47 | 0.03 | 0.87 | 3.35 | 3.48 | 3.31 | 43558 |
| 1718750100 | 3.44 | 0.08 | 2.38 | 3.37 | 3.445 | 3.15 | 25960 |
| 1718663700 | 3.36 | 0.04 | 1.20 | 3.33 | 3.37 | 3.22 | 9309 |
| 1718404500 | 3.32 | 0.17 | 5.40 | 3.16 | 3.32 | 3.1 | 28541 |
| 1718318100 | 3.15 | -0.08 | -2.48 | 3.25 | 3.3 | 3.1356 | 5859 |
| 1718231700 | 3.23 | -0.14 | -4.15 | 3.3 | 3.36 | 3.22 | 9148 |
| 1718145300 | 3.37 | 0.01 | 0.30 | 3.3 | 3.38 | 2.98 | 26339 |
| 1718058900 | 3.36 | 0.11 | 3.38 | 3.3 | 3.36 | 3.1 | 30247 |
| 1717799700 | 3.25 | 0.05 | 1.56 | 3.1993999 | 3.299 | 3.07 | 14280 |
| 1717713300 | 3.2 | 0.13 | 4.23 | 3.0099999 | 3.25 | 3 | 38685 |
| 1717626900 | 3.07 | 0.1 | 3.37 | 2.94 | 3.09 | 2.85 | 27114 |
| 1717540500 | 2.97 | -0.02 | -0.67 | 2.87 | 2.99 | 2.84 | 11770 |
| 1717454100 | 2.99 | 0.16 | 5.65 | 2.8 | 2.996 | 2.8 | 7991 |
| 1717194900 | 2.83 | -0.16 | -5.35 | 2.99 | 3.13 | 2.7799999 | 32393 |
| 1717108500 | 2.99 | 0.05 | 1.70 | 2.8 | 3 | 2.75 | 17014 |
| 1717022100 | 2.94 | 0.08 | 2.80 | 2.7599999 | 2.9495 | 2.67 | 21079 |
| 1716935700 | 2.86 | 0.08 | 2.88 | 2.7 | 2.86 | 2.65 | 11970 |
| 1716590100 | 2.7799999 | 0.08 | 2.96 | 2.75 | 2.84 | 2.6 | 22187 |
| 1716503700 | 2.7 | 0.01 | 0.37 | 2.65 | 2.7 | 2.46 | 24471 |
| 1716417300 | 2.69 | 0.01 | 0.37 | 2.6 | 2.748 | 2.6 | 15439 |
| 1716330900 | 2.68 | 0.13 | 4.89 | 2.55 | 2.7 | 2.5099999 | 23421 |
| 1716244500 | 2.555 | 0.06 | 2.20 | 2.5 | 2.64 | 2.45 | 19978 |
| 1715985300 | 2.5 | -0.28 | -10.07 | 2.89 | 2.915 | 2.45 | 95698 |
| 1715898900 | 2.7799999 | -0.12 | -4.14 | 2.97 | 3.0533 | 2.69 | 61444 |
| 1715812500 | 2.9 | -0.16 | -5.23 | 3.1 | 3.25 | 2.9 | 77815 |
| 1715726100 | 3.06 | 0.44 | 16.79 | 2.59 | 3.06 | 2.59 | 49029 |
| 1715639700 | 2.62 | 0.08 | 3.15 | 2.5 | 2.6942 | 2.4058 | 29750 |
| 1715380500 | 2.54 | -0.01 | -0.39 | 2.56 | 2.6 | 2.39 | 26026 |
| 1715294100 | 2.55 | 0.1 | 4.08 | 2.45 | 2.55 | 2.3 | 33786 |
| 1715207700 | 2.45 | 0.06 | 2.51 | 2.32 | 2.45 | 2.2900999 | 34427 |
| 1715121300 | 2.39 | 0.08 | 3.46 | 2.33 | 2.5235 | 2.3166 | 35339 |
| 1715034900 | 2.31 | -0.08 | -3.35 | 2.34 | 2.4114 | 2.31 | 9613 |
| 1714775700 | 2.39 | -0.16 | -6.27 | 2.5099999 | 2.56 | 2.38 | 14268 |
| 1714689300 | 2.55 | -0.12 | -4.49 | 2.7 | 2.85 | 2.5477 | 17754 |
| 1714602900 | 2.67 | -0.22 | -7.61 | 2.93 | 2.94 | 2.6002 | 25444 |
| 1714516500 | 2.89 | 0.37 | 14.68 | 2.57 | 2.94 | 2.57 | 27962 |
| 1714430100 | 2.52 | 0.3 | 13.51 | 2.24 | 2.52 | 2.24 | 17658 |
| 1714170900 | 2.22 | -0.08 | -3.48 | 2.23 | 2.2999 | 2.2 | 8719 |
| 1714084500 | 2.3 | 0.04 | 1.77 | 2.2 | 2.3 | 2.2 | 3621 |
| 1713998100 | 2.2599999 | -0.02 | -0.88 | 2.2799999 | 2.34 | 2.13 | 31578 |
| 1713911700 | 2.2799999 | -0.07 | -2.98 | 2.32 | 2.37 | 2.25 | 8846 |
| 1713825300 | 2.35 | -0.03 | -1.26 | 2.48 | 2.48 | 2.3 | 12164 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
