NASDAQ:IXHL
Incannex Healthcare Limited Stock Price (Quote)
$2.31
-0.0800 (-3.35%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 IXHL stock ended at $2.31. This is 3.35% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.06% from a day low at $2.31 to a day high of $2.40. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $2.34 | $2.40 | $2.31 | $2.31 | 9 549 |
| May 03, 2024 | $2.51 | $2.56 | $2.38 | $2.39 | 13 847 |
| May 02, 2024 | $2.70 | $2.79 | $2.55 | $2.55 | 17 525 |
| May 01, 2024 | $2.93 | $2.94 | $2.60 | $2.67 | 25 341 |
| Apr 30, 2024 | $2.65 | $2.94 | $2.57 | $2.89 | 27 739 |
| Apr 29, 2024 | $2.24 | $2.52 | $2.24 | $2.52 | 17 176 |
| Apr 26, 2024 | $2.23 | $2.30 | $2.20 | $2.22 | 8 549 |
| Apr 25, 2024 | $2.20 | $2.30 | $2.20 | $2.30 | 3 782 |
| Apr 24, 2024 | $2.28 | $2.31 | $2.13 | $2.26 | 31 542 |
| Apr 23, 2024 | $2.32 | $2.35 | $2.25 | $2.28 | 8 814 |
| Apr 22, 2024 | $2.48 | $2.48 | $2.30 | $2.35 | 12 137 |
| Apr 19, 2024 | $2.40 | $2.44 | $2.38 | $2.38 | 14 365 |
| Apr 18, 2024 | $2.58 | $2.58 | $2.38 | $2.38 | 9 511 |
| Apr 17, 2024 | $2.43 | $2.51 | $2.31 | $2.42 | 31 916 |
| Apr 16, 2024 | $2.76 | $2.76 | $2.40 | $2.43 | 24 153 |
| Apr 15, 2024 | $2.89 | $2.95 | $2.62 | $2.65 | 27 259 |
| Apr 12, 2024 | $3.14 | $3.14 | $2.93 | $2.98 | 11 108 |
| Apr 11, 2024 | $3.15 | $3.15 | $3.11 | $3.12 | 4 809 |
| Apr 10, 2024 | $2.97 | $3.12 | $2.97 | $3.12 | 12 002 |
| Apr 09, 2024 | $3.15 | $3.21 | $2.95 | $3.05 | 25 010 |
| Apr 08, 2024 | $3.35 | $3.36 | $3.10 | $3.12 | 22 591 |
| Apr 05, 2024 | $3.50 | $3.50 | $3.25 | $3.25 | 48 501 |
| Apr 04, 2024 | $3.40 | $3.48 | $3.37 | $3.48 | 17 659 |
| Apr 03, 2024 | $3.29 | $3.38 | $3.22 | $3.33 | 19 958 |
| Apr 02, 2024 | $3.38 | $3.47 | $3.33 | $3.37 | 23 063 |
