Dark

IXHL
Incannex Healthcare Limited
stock NASDAQ ADR

At Close

May 22, 2025 3:59:30 PM EDT

0.2030USD-10.177%(-0.0230)19,418,973

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 23, 2025 9:15:30 AM EDT

0.2006USD-0.693%(-0.0014)1,199,866

After-hours

May 22, 2025 4:58:30 PM EDT

0.2049USD+0.936%(+0.0019)726,407

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-22	0.210200	0.214900	0.194000	0.202000	-10.619%	19,418,973	0.000%
2025-05-21	0.224000	0.236900	0.210000	0.226000	-5.833%	24,054,407	-10.619%
2025-05-20	0.242200	0.280000	0.202200	0.240000	+20.060%	218,859,435	-15.833%
2025-05-19	0.225800	0.225800	0.190300	0.199900	-23.115%	63,761,384	+1.051%
2025-05-16	0.339900	0.349400	0.245000	0.260000	-3.166%	221,161,456	-22.308%
2025-05-15	0.744500	1.060000	0.240400	0.268500	-61.643%	395,505,458	-24.767%
2025-05-14	0.356600	0.943000	0.322000	0.700000	+720.633%	1,525,152,320	-71.143%
2025-05-13	0.083200	0.086500	0.082900	0.085300	+0.353%	1,329,691	+136.811%
2025-05-12	0.099500	0.099500	0.080000	0.085000	-25.110%	5,318,811	+137.647%
2025-05-09	0.114900	0.115000	0.110000	0.113500	+0.799%	18,565,012	+77.974%
2025-05-08	0.118000	0.125000	0.111900	0.112600	-6.942%	1,030,677	+79.396%
2025-05-07	0.125100	0.131900	0.113600	0.121000	-6.202%	1,050,662	+66.942%
2025-05-06	0.133000	0.140000	0.125000	0.129000	-1.527%	1,039,678	+56.589%
2025-05-05	0.135000	0.135000	0.129900	0.131000	-1.281%	635,321	+54.198%
2025-05-02	0.121600	0.145000	0.115000	0.132700	-0.150%	3,927,546	+52.223%
2025-05-01	0.148000	0.148000	0.130100	0.132900	-10.081%	2,139,024	+51.994%
2025-04-30	0.134800	0.159000	0.126400	0.147800	-2.699%	6,784,342	+36.671%
2025-04-29	0.164000	0.164000	0.138300	0.151900	-75.098%	18,204,323	+32.982%
2025-04-28	0.590000	0.630000	0.580000	0.610000	+4.991%	1,375,672	-66.885%
2025-04-25	0.590000	0.630000	0.580000	0.581000	-7.055%	14,978	-65.232%
2025-04-24	0.580000	0.629900	0.580000	0.625100	+5.949%	28,014	-67.685%
2025-04-23	0.602000	0.602000	0.561001	0.590000	+5.169%	20,112	-65.763%
2025-04-22	0.580000	0.580000	0.546700	0.561000	-4.915%	47,732	-63.993%
2025-04-21	0.608000	0.608000	0.570000	0.590000	-1.683%	23,701	-65.763%
2025-04-17	0.580000	0.610100	0.565400	0.600100	-3.210%	51,641	-66.339%
2025-04-16	0.630000	0.640000	0.610000	0.620000	+1.639%	59,368	-67.419%
2025-04-15	0.640000	0.664501	0.610000	0.610000	-6.154%	20,748	-66.885%
2025-04-14	0.630000	0.658500	0.620000	0.650000	+3.339%	11,351	-68.923%
2025-04-11	0.600000	0.640000	0.590000	0.629000	+10.351%	37,299	-67.886%
2025-04-10	0.630000	0.660000	0.570000	0.570000	-16.176%	101,047	-64.561%
2025-04-09	0.741600	0.829900	0.617600	0.680000	-18.961%	297,187	-70.294%
2025-04-08	0.500000	1.380000	0.475000	0.839100	+70.142%	5,394,044	-75.927%
2025-04-07	0.490000	0.523124	0.490000	0.493175	-5.177%	77,082	-59.041%
2025-04-04	0.634300	0.634300	0.471000	0.520100	-18.004%	78,822	-61.161%
2025-04-03	0.662500	0.662500	0.611200	0.634300	-1.353%	19,753	-68.154%
2025-04-02	0.640000	0.699900	0.633500	0.643000	-5.441%	36,401	-68.585%
2025-04-01	0.697000	0.697000	0.641000	0.680000	+0.517%	17,424	-70.294%
2025-03-31	0.699000	0.700000	0.661000	0.676500	-3.357%	19,733	-70.140%
2025-03-28	0.700000	0.728700	0.700000	0.700000	0.000%	5,301	-71.143%
2025-03-27	0.739999	0.750000	0.700000	0.700000	-2.913%	33,744	-71.143%
2025-03-26	0.721000	0.749999	0.721000	0.721000	-1.905%	10,135	-71.983%
2025-03-25	0.799800	0.799800	0.730000	0.735000	-8.125%	17,832	-72.517%
2025-03-24	0.810000	0.831201	0.790000	0.800000	-3.463%	60,372	-74.750%
2025-03-21	0.880000	0.880000	0.810000	0.828700	-1.696%	14,744	-75.624%
2025-03-20	0.940000	0.970000	0.830000	0.843000	-2.091%	76,934	-76.038%
2025-03-19	0.810000	1.180000	0.800000	0.861000	+4.364%	423,260	-76.539%
2025-03-18	0.730000	0.839999	0.730000	0.825000	+11.486%	81,374	-75.515%
2025-03-17	0.771000	0.790000	0.740000	0.740000	0.000%	24,148	-72.703%
2025-03-14	0.780000	0.780000	0.730000	0.740000	-1.333%	9,832	-72.703%
2025-03-13	0.759000	0.783100	0.750000	0.750000	0.000%	16,401	-73.067%
2025-03-12	0.760000	0.780000	0.730000	0.750000	+2.599%	22,914	-73.067%
2025-03-11	0.750000	0.790000	0.731000	0.731000	-6.294%	23,016	-72.367%
2025-03-10	0.915000	0.920000	0.740000	0.780100	-10.344%	65,221	-74.106%
2025-03-07	1.030000	1.148100	0.820100	0.870100	-19.435%	243,965	-76.784%
2025-03-06	1.160000	1.160000	1.060000	1.080000	-8.475%	49,599	-81.296%
2025-03-05	1.150000	1.184400	1.090000	1.180000	+1.288%	13,020	-82.881%
2025-03-04	1.190000	1.210000	1.150000	1.165000	-3.719%	13,621	-82.661%
2025-03-03	1.290000	1.300000	1.200000	1.210000	-4.724%	14,230	-83.306%
2025-02-28	1.370000	1.370000	1.235000	1.270000	-7.299%	27,841	-84.094%
2025-02-27	1.371600	1.420000	1.330000	1.370000	+2.239%	22,568	-85.255%
2025-02-26	1.440000	1.440000	1.250000	1.340000	-5.634%	103,096	-84.925%
2025-02-25	1.500000	1.502000	1.400000	1.420000	-5.333%	27,662	-85.775%
2025-02-24	1.510000	1.570000	1.500000	1.500000	-6.832%	58,658	-86.533%
2025-02-21	1.600000	1.650000	1.600000	1.610000	+0.318%	7,228	-87.453%
2025-02-20	1.650000	1.650000	1.570000	1.604900	-0.932%	19,147	-87.414%
2025-02-19	1.790000	1.790000	1.539000	1.620000	-8.475%	67,579	-87.531%
2025-02-18	1.800000	1.820000	1.730000	1.770000	-0.562%	34,191	-88.588%
2025-02-14	1.810000	1.884100	1.757100	1.780000	-0.957%	47,833	-88.652%
2025-02-13	1.710000	1.800000	1.690000	1.797200	+4.071%	58,518	-88.760%
2025-02-12	1.750000	1.790300	1.680000	1.726900	-4.061%	61,862	-88.303%
2025-02-11	1.830000	1.950000	1.770000	1.800000	-5.759%	25,509	-88.778%
2025-02-10	2.090000	2.090000	1.869400	1.910000	-9.048%	21,827	-89.424%
2025-02-07	2.200000	2.200000	2.100000	2.100000	-4.545%	12,953	-90.381%
2025-02-06	2.240000	2.240000	2.160000	2.200000	-0.452%	63,143	-90.818%
2025-02-05	2.150000	2.250000	2.100000	2.210000	+8.333%	159,843	-90.860%
2025-02-04	1.760000	2.170000	1.760000	2.040000	+10.870%	133,528	-90.098%
2025-02-03	1.740000	1.840000	1.650000	1.840000	+10.180%	65,255	-89.022%
2025-01-31	1.700000	1.700000	1.640000	1.670000	+2.454%	29,399	-87.904%
2025-01-30	1.640000	1.680000	1.600000	1.630000	-1.677%	30,163	-87.607%
2025-01-29	1.680000	1.690000	1.613600	1.657800	+1.333%	27,288	-87.815%
2025-01-28	1.650000	1.676600	1.600000	1.636000	-2.619%	26,251	-87.653%
2025-01-27	1.750000	1.750000	1.650000	1.680000	-4.000%	34,310	-87.976%
2025-01-24	1.660000	1.750000	1.660000	1.750000	+5.422%	85,545	-88.457%
2025-01-23	1.570000	1.800000	1.500500	1.660000	-11.950%	1,494,646	-87.831%
2025-01-22	1.880000	1.894800	1.820100	1.885300	-0.774%	6,035	-89.286%
2025-01-21	1.910000	1.950000	1.900000	1.900000	-1.554%	13,451	-89.368%
2025-01-17	1.850000	1.930000	1.850000	1.930000	+4.324%	20,086	-89.534%
2025-01-16	1.810000	1.899900	1.780000	1.850000	+5.714%	21,897	-89.081%
2025-01-15	1.710000	1.847800	1.710000	1.750000	-1.130%	29,000	-88.457%
2025-01-14	1.740000	1.788000	1.720000	1.770000	-1.667%	20,496	-88.588%
2025-01-13	1.770000	1.880000	1.760000	1.800000	-2.703%	4,173	-88.778%
2025-01-10	1.830000	1.888500	1.830000	1.850000	+1.093%	4,682	-89.081%
2025-01-08	2.000000	2.049900	1.830000	1.830000	-10.732%	16,276	-88.962%
2025-01-07	1.900000	2.190000	1.840000	2.050000	+7.330%	40,727	-90.146%
2025-01-06	1.930000	1.965000	1.890100	1.910000	-2.051%	11,444	-89.424%
2025-01-03	2.040000	2.045000	1.925000	1.950000	-3.226%	12,525	-89.641%
2025-01-02	2.120000	2.120000	1.960000	2.015000	-4.953%	36,969	-89.975%
2024-12-31	2.010000	2.244700	2.000000	2.120000	+1.435%	76,883	-90.472%
2024-12-30	1.940000	2.125000	1.820000	2.090000	+7.179%	51,700	-90.335%
2024-12-27	1.810000	2.030000	1.810000	1.950000	+8.333%	49,316	-89.641%
2024-12-26	1.710000	1.820000	1.700000	1.800000	+2.857%	11,608	-88.778%
2024-12-24	1.650000	1.750000	1.650000	1.750000	+4.167%	4,889	-88.457%
2024-12-23	1.710000	1.744100	1.670000	1.680000	0.000%	15,822	-87.976%
2024-12-20	1.780000	1.780200	1.670000	1.680000	-5.882%	21,023	-87.976%
2024-12-19	1.980000	2.000000	1.770000	1.785000	-10.750%	19,572	-88.683%
2024-12-18	1.890000	2.080000	1.890000	2.000000	+4.526%	14,933	-89.900%
2024-12-17	1.920000	1.935200	1.850000	1.913400	+0.705%	14,830	-89.443%
2024-12-16	1.860000	1.900000	1.830000	1.900000	+2.151%	4,110	-89.368%
2024-12-13	1.810000	1.880000	1.800000	1.860000	+5.085%	16,469	-89.140%
2024-12-12	1.710000	1.940000	1.710000	1.770000	+1.143%	32,519	-88.588%
2024-12-11	1.670000	1.760000	1.655000	1.750000	+5.422%	26,376	-88.457%
2024-12-10	1.660000	1.660000	1.630000	1.660000	0.000%	5,066	-87.831%
2024-12-09	1.660000	1.691000	1.630000	1.660000	+1.840%	18,342	-87.831%
2024-12-06	1.670000	1.680000	1.600000	1.630000	-2.378%	15,988	-87.607%
2024-12-05	1.750000	1.750000	1.610000	1.669700	-3.127%	33,704	-87.902%
2024-12-04	1.800000	1.810000	1.723600	1.723600	-3.169%	8,269	-88.280%
2024-12-03	1.750000	1.800000	1.750000	1.780000	+3.488%	13,035	-88.652%
2024-12-02	1.710000	1.750000	1.700000	1.720000	-3.371%	37,980	-88.256%
2024-11-29	1.860000	1.860000	1.780000	1.780000	-2.198%	9,661	-88.652%
2024-11-27	1.900000	1.900000	1.800000	1.820000	-1.622%	6,184	-88.901%
2024-11-26	1.950000	1.979900	1.850000	1.850000	-6.329%	15,487	-89.081%
2024-11-25	1.960000	2.000000	1.866200	1.975000	-0.268%	34,813	-89.772%
2024-11-22	1.960000	2.030000	1.960000	1.980300	+0.523%	12,400	-89.800%
2024-11-21	2.110000	2.110000	1.960000	1.970000	-5.742%	19,532	-89.746%
2024-11-20	2.200000	2.200000	2.070000	2.090000	-2.791%	10,936	-90.335%
2024-11-19	2.130000	2.155000	2.100000	2.150000	+1.896%	6,574	-90.605%
2024-11-18	2.070000	2.167200	2.050900	2.110000	+5.500%	31,284	-90.427%
2024-11-15	2.410000	2.650000	2.000000	2.000000	-14.530%	83,251	-89.900%
2024-11-14	2.650000	2.650000	2.250000	2.340000	-11.698%	43,221	-91.368%
2024-11-13	2.900000	2.910000	2.550100	2.650000	-8.621%	50,987	-92.377%
2024-11-12	2.990000	3.119900	2.850000	2.900000	-1.361%	95,288	-93.034%
2024-11-11	2.670000	2.980000	2.670000	2.940000	+6.137%	43,668	-93.129%
2024-11-08	2.460000	2.849900	2.453900	2.770000	+14.463%	81,681	-92.708%
2024-11-07	2.230000	2.420000	2.220000	2.420000	+6.608%	19,252	-91.653%
2024-11-06	2.310000	2.400000	2.260000	2.270000	-5.417%	27,331	-91.101%
2024-11-05	2.500000	2.500000	2.400000	2.400000	-7.006%	9,764	-91.583%
2024-11-04	2.450000	2.730000	2.350000	2.580800	-0.355%	66,523	-92.173%
2024-11-01	2.330000	2.730000	2.200000	2.590000	+14.097%	141,427	-92.201%
2024-10-31	2.240000	2.339900	2.220000	2.270000	0.000%	6,310	-91.101%
2024-10-30	2.230000	2.270000	2.200000	2.270000	+2.252%	15,775	-91.101%
2024-10-29	2.220000	2.254500	2.210000	2.220000	-1.333%	11,042	-90.901%
2024-10-28	2.300000	2.300000	2.200000	2.250000	-0.442%	8,201	-91.022%
2024-10-25	2.240000	2.374100	2.157100	2.260000	0.000%	27,529	-91.062%
2024-10-24	2.235000	2.300000	2.200000	2.260000	-2.586%	12,539	-91.062%
2024-10-23	2.370000	2.370000	2.195100	2.320000	0.000%	12,339	-91.293%
2024-10-22	2.210000	2.350000	2.200000	2.320000	+2.655%	16,692	-91.293%
2024-10-21	2.370000	2.410000	2.260000	2.260000	-4.237%	19,921	-91.062%
2024-10-18	2.070000	2.370000	1.980000	2.360000	+13.462%	89,014	-91.441%
2024-10-17	1.890000	2.080000	1.810000	2.080000	+10.053%	69,705	-90.288%
2024-10-16	1.750000	1.900000	1.690000	1.890000	+5.587%	50,539	-89.312%
2024-10-15	1.640000	1.929900	1.640000	1.790000	+9.146%	154,651	-88.715%
2024-10-14	1.600000	1.650000	1.570100	1.640000	+2.693%	8,108	-87.683%
2024-10-11	1.590000	1.597000	1.550000	1.597000	+0.440%	3,477	-87.351%
2024-10-10	1.520000	1.620000	1.520000	1.590000	+0.315%	10,695	-87.296%
2024-10-09	1.595000	1.595000	1.551600	1.585000	+1.603%	8,813	-87.256%
2024-10-08	1.600000	1.609900	1.560000	1.560000	-1.266%	4,234	-87.051%
2024-10-07	1.660000	1.660000	1.560000	1.580000	-3.659%	9,356	-87.215%
2024-10-04	1.625000	1.640000	1.620000	1.640000	+0.613%	2,875	-87.683%
2024-10-03	1.610000	1.630000	1.600000	1.630000	+0.617%	8,783	-87.607%
2024-10-02	1.640000	1.670000	1.600000	1.620000	-3.571%	31,021	-87.531%
2024-10-01	1.760000	1.940000	1.610000	1.680000	-15.578%	82,197	-87.976%
2024-09-30	2.000000	2.000000	1.980000	1.990000	-1.485%	2,877	-89.849%
2024-09-27	2.050000	2.125900	1.950000	2.020000	-0.980%	18,833	-90.000%
2024-09-26	2.090000	2.130000	2.010000	2.040000	+0.990%	12,256	-90.098%
2024-09-25	2.025000	2.025000	1.980000	2.020000	-1.463%	8,914	-90.000%
2024-09-24	2.050000	2.180000	2.010000	2.050000	0.000%	28,855	-90.146%
2024-09-23	1.970000	2.050000	1.970000	2.050000	+5.128%	20,959	-90.146%
2024-09-20	1.900000	1.950000	1.860000	1.950000	+2.632%	10,960	-89.641%
2024-09-19	1.840000	1.900000	1.840000	1.900000	+3.261%	9,024	-89.368%
2024-09-18	1.860000	1.860000	1.800000	1.840000	-0.915%	8,140	-89.022%
2024-09-17	1.760000	1.950000	1.760000	1.857000	+6.724%	15,390	-89.122%
2024-09-16	1.660000	1.750000	1.660000	1.740000	+6.748%	16,647	-88.391%
2024-09-13	1.600000	1.640000	1.600000	1.630000	+3.822%	14,504	-87.607%
2024-09-12	1.560000	1.580000	1.549900	1.570000	+2.614%	2,626	-87.134%
2024-09-11	1.600000	1.610000	1.530000	1.530000	-4.969%	3,995	-86.797%
2024-09-10	1.690000	1.690000	1.600000	1.610000	0.000%	10,690	-87.453%
2024-09-09	1.600000	1.659900	1.570000	1.610000	-3.012%	16,575	-87.453%
2024-09-06	1.700000	1.700000	1.613500	1.660000	-2.353%	8,214	-87.831%
2024-09-05	1.700000	1.710000	1.700000	1.700000	+0.592%	1,702	-88.118%
2024-09-04	1.800000	1.800000	1.670000	1.690000	-2.312%	19,970	-88.047%
2024-09-03	1.840000	1.840000	1.700000	1.730000	-1.705%	9,368	-88.324%
2024-08-30	1.820000	1.930000	1.750000	1.760000	-4.348%	31,818	-88.523%
2024-08-29	1.830000	1.850000	1.740000	1.840000	+4.545%	16,940	-89.022%
2024-08-28	1.930000	1.986800	1.760000	1.760000	-10.660%	14,694	-88.523%
2024-08-27	1.920000	1.998100	1.860000	1.970000	+2.604%	18,410	-89.746%
2024-08-26	1.830000	1.920000	1.760000	1.920000	+9.091%	17,408	-89.479%
2024-08-23	1.770000	1.810000	1.750000	1.760000	-0.565%	8,689	-88.523%
2024-08-22	1.890000	1.890000	1.750000	1.770000	-5.851%	31,438	-88.588%
2024-08-21	1.850000	1.890000	1.800000	1.880000	+5.618%	58,457	-89.255%
2024-08-20	1.700000	1.780000	1.629000	1.780000	+6.587%	20,319	-88.652%
2024-08-19	1.510000	1.680000	1.500000	1.670000	+8.442%	33,992	-87.904%
2024-08-16	1.930000	1.930000	1.500000	1.540000	-13.966%	205,911	-86.883%
2024-08-15	1.945000	1.945000	1.790000	1.790000	-3.243%	18,478	-88.715%
2024-08-14	2.020000	2.030000	1.850000	1.850000	-4.145%	29,836	-89.081%
2024-08-13	1.910000	2.000000	1.901500	1.930000	-2.030%	15,416	-89.534%
2024-08-12	2.040000	2.080000	1.810000	1.970000	-4.831%	53,359	-89.746%
2024-08-09	2.100000	2.120000	2.033600	2.070000	-0.481%	15,384	-90.242%
2024-08-08	2.130000	2.130000	2.020000	2.080000	+2.970%	22,592	-90.288%
2024-08-07	2.060000	2.170000	1.890000	2.020000	-4.265%	43,071	-90.000%
2024-08-06	2.000000	2.150000	1.660000	2.110000	+3.431%	109,237	-90.427%
2024-08-05	1.930000	2.199400	1.850000	2.040000	+11.105%	192,084	-90.098%
2024-08-02	1.900000	1.900000	1.645000	1.836100	-4.865%	57,050	-88.998%
2024-08-01	1.930000	1.950000	1.890000	1.930000	+1.047%	8,246	-89.534%
2024-07-31	2.000000	2.000000	1.880000	1.910000	+2.139%	11,345	-89.424%
2024-07-30	2.140000	2.204100	1.840000	1.870000	-11.374%	107,685	-89.198%
2024-07-29	2.240000	2.240000	2.100000	2.110000	-2.612%	27,064	-90.427%
2024-07-26	2.175000	2.195000	2.120000	2.166600	+0.306%	12,351	-90.677%
2024-07-25	2.110000	2.180000	2.110000	2.160000	+1.408%	16,418	-90.648%
2024-07-24	2.130000	2.280000	2.130000	2.130000	-4.054%	20,857	-90.516%
2024-07-23	2.235000	2.280000	2.220000	2.220000	-0.893%	8,492	-90.901%
2024-07-22	2.210000	2.265000	2.200000	2.240000	-0.444%	15,051	-90.982%
2024-07-19	2.385000	2.385000	2.250000	2.250000	-3.846%	12,002	-91.022%
2024-07-18	2.515000	2.515000	2.300000	2.340000	-7.656%	21,957	-91.368%
2024-07-17	2.590000	2.590000	2.520000	2.534000	-0.627%	29,566	-92.028%
2024-07-16	2.800000	2.800000	2.540000	2.550000	-5.204%	19,820	-92.078%
2024-07-15	2.660000	2.740000	2.650000	2.690000	-2.025%	8,032	-92.491%
2024-07-12	2.794400	2.840000	2.650500	2.745600	-0.341%	25,754	-92.643%
2024-07-11	2.750000	2.900000	2.660000	2.755000	-1.607%	26,381	-92.668%
2024-07-10	2.830000	2.830000	2.700000	2.800000	+2.377%	21,209	-92.786%
2024-07-09	2.720000	2.820000	2.720000	2.735000	+0.551%	5,226	-92.614%
2024-07-08	2.748900	2.770000	2.720000	2.720000	-1.699%	3,290	-92.574%
2024-07-05	2.800000	2.870000	2.700000	2.767000	+0.985%	26,452	-92.700%
2024-07-03	2.850000	2.950000	2.700000	2.740000	-5.517%	22,728	-92.628%
2024-07-02	3.040000	3.050000	2.900000	2.900000	-1.695%	12,020	-93.034%
2024-07-01	3.020000	3.020000	2.920000	2.950000	+0.340%	5,500	-93.153%
2024-06-28	2.660000	3.000000	2.660000	2.940000	+10.526%	16,711	-93.129%
2024-06-27	3.130000	3.130000	2.660000	2.660000	-13.636%	113,640	-92.406%
2024-06-26	3.370000	3.370100	2.885000	3.080000	-8.605%	61,849	-93.442%
2024-06-25	3.340000	3.390000	3.200000	3.370000	-0.296%	17,930	-94.006%
2024-06-24	3.510000	3.510000	3.130000	3.380000	-3.429%	48,140	-94.024%
2024-06-21	3.410000	3.550000	3.350000	3.500000	+0.865%	32,474	-94.229%
2024-06-20	3.350000	3.480000	3.310000	3.470000	+0.872%	43,588	-94.179%
2024-06-18	3.370000	3.445000	3.150000	3.440000	+2.381%	25,983	-94.128%
2024-06-17	3.330000	3.370000	3.270000	3.360000	+1.205%	9,311	-93.988%
2024-06-14	3.190000	3.320000	3.100000	3.320000	+5.397%	29,068	-93.916%
2024-06-13	3.280000	3.300000	3.135600	3.150000	-2.477%	5,861	-93.587%
2024-06-12	3.300000	3.360000	3.220000	3.230000	-4.154%	9,950	-93.746%
2024-06-11	3.300000	3.380000	2.980000	3.370000	+0.298%	26,352	-94.006%
2024-06-10	3.300000	3.360000	3.100000	3.360000	+3.385%	30,492	-93.988%
2024-06-07	3.199400	3.299000	3.070000	3.250000	+1.562%	14,423	-93.785%
2024-06-06	3.010000	3.250000	3.000000	3.200000	+4.235%	38,688	-93.688%
2024-06-05	2.940000	3.090000	2.850000	3.070000	+3.367%	27,114	-93.420%
2024-06-04	2.870000	2.990000	2.840000	2.970000	-0.669%	11,771	-93.199%
2024-06-03	2.800000	2.996000	2.800000	2.990000	+5.654%	7,864	-93.244%
2024-05-31	2.990000	3.130000	2.780000	2.830000	-5.351%	32,394	-92.862%
2024-05-30	2.800000	3.000000	2.750000	2.990000	+1.701%	17,014	-93.244%
2024-05-29	2.760000	2.949500	2.670000	2.940000	+2.797%	21,086	-93.129%
2024-05-28	2.700000	2.860000	2.650000	2.860000	+2.878%	12,391	-92.937%
2024-05-24	2.750000	2.840000	2.600000	2.780000	+2.963%	22,187	-92.734%
2024-05-23	2.650000	2.700000	2.460000	2.700000	+0.372%	24,669	-92.519%
2024-05-22	2.600000	2.748000	2.600000	2.690000	+0.373%	15,439	-92.491%
2024-05-21	2.590000	2.700000	2.510000	2.680000	+4.892%	23,421	-92.463%
2024-05-20	2.500000	2.640000	2.450000	2.555000	+2.200%	20,279	-92.094%
2024-05-17	2.890000	2.915000	2.450000	2.500000	-10.072%	96,197	-91.920%
2024-05-16	2.970000	3.053300	2.690000	2.780000	-4.138%	61,474	-92.734%
2024-05-15	3.100000	3.250000	2.900000	2.900000	-5.229%	77,817	-93.034%
2024-05-14	2.590000	3.060000	2.590000	3.060000	+16.794%	49,029	-93.399%
2024-05-13	2.500000	2.694200	2.405800	2.620000	+3.150%	29,761	-92.290%
2024-05-10	2.560000	2.600000	2.390000	2.540000	-0.392%	26,038	-92.047%
2024-05-09	2.450000	2.550000	2.300000	2.550000	+4.082%	33,786	-92.078%
2024-05-08	2.320000	2.450000	2.290100	2.450000	+2.510%	34,448	-91.755%
2024-05-07	2.330000	2.523500	2.316600	2.390000	+3.463%	35,350	-91.548%
2024-05-06	2.340000	2.411400	2.310000	2.310000	-3.347%	9,613	-91.255%
2024-05-03	2.510000	2.560000	2.380000	2.390000	-6.275%	14,268	-91.548%
2024-05-02	2.700000	2.800000	2.547700	2.550000	-4.494%	17,755	-92.078%
2024-05-01	2.930000	2.940000	2.600200	2.670000	-7.612%	25,460	-92.434%
2024-04-30	2.650000	2.940000	2.570000	2.890000	+14.683%	27,974	-93.010%
2024-04-29	2.240000	2.520000	2.240000	2.520000	+13.514%	17,658	-91.984%
2024-04-26	2.230000	2.299900	2.200000	2.220000	-3.478%	8,720	-90.901%
2024-04-25	2.200000	2.300000	2.200000	2.300000	+1.770%	3,855	-91.217%
2024-04-24	2.280000	2.340000	2.130000	2.260000	-0.877%	31,579	-91.062%
2024-04-23	2.320000	2.360000	2.250000	2.280000	-2.979%	8,846	-91.140%
2024-04-22	2.480000	2.480000	2.300000	2.350000	-1.261%	12,164	-91.404%
2024-04-19	2.400000	2.440000	2.350000	2.380000	0.000%	14,474	-91.513%
2024-04-18	2.580000	2.580000	2.380000	2.380000	-1.653%	10,021	-91.513%
2024-04-17	2.430000	2.510000	2.305400	2.420000	-0.412%	31,930	-91.653%
2024-04-16	2.760000	2.760000	2.400000	2.430000	-8.302%	26,283	-91.687%
2024-04-15	2.890000	2.970000	2.620000	2.650000	-11.074%	27,265	-92.377%
2024-04-12	3.140000	3.140100	2.930000	2.980000	-4.487%	11,125	-93.221%
2024-04-11	3.150000	3.150000	3.090000	3.120000	0.000%	4,809	-93.526%
2024-04-10	2.970000	3.120000	2.970000	3.120000	+2.295%	12,158	-93.526%
2024-04-09	3.150000	3.205000	2.950000	3.050000	-2.244%	25,724	-93.377%
2024-04-08	3.350000	3.390000	3.050000	3.120000	-4.000%	22,598	-93.526%
2024-04-05	3.500000	3.500000	3.250000	3.250000	-6.609%	48,628	-93.785%
2024-04-04	3.400000	3.480000	3.370000	3.480000	+4.505%	17,674	-94.195%
2024-04-03	3.290000	3.420000	3.200000	3.330000	-1.187%	19,958	-93.934%
2024-04-02	3.380000	3.500000	3.330000	3.370000	-4.533%	23,622	-94.006%
2024-04-01	3.520000	3.600000	3.440000	3.530000	-1.671%	23,597	-94.278%
2024-03-28	3.250000	3.600000	3.250000	3.590000	+12.188%	58,132	-94.373%
2024-03-27	3.250000	3.250000	3.100000	3.200000	+0.629%	43,715	-93.688%
2024-03-26	3.140000	3.280000	3.110000	3.180000	+0.952%	55,311	-93.648%
2024-03-25	2.760000	3.160000	2.760000	3.150000	+14.130%	102,736	-93.587%
2024-03-22	2.670000	2.790000	2.670000	2.760000	+1.471%	60,949	-92.681%
2024-03-21	2.710000	2.800000	2.500000	2.720000	-0.366%	121,364	-92.574%
2024-03-20	2.830000	2.920000	2.400000	2.730000	+5.000%	230,214	-92.601%
2024-03-19	3.510000	3.600000	2.600000	2.600000	-26.966%	446,824	-92.231%
2024-03-18	3.100000	3.630000	3.100000	3.560000	+14.103%	110,453	-94.326%
2024-03-15	3.190000	3.820000	3.120000	3.120000	+0.971%	283,360	-93.526%
2024-03-14	3.740000	3.840000	3.000100	3.090000	-15.804%	206,140	-93.463%
2024-03-13	4.020000	4.115600	3.670000	3.670000	-11.566%	212,935	-94.496%
2024-03-12	4.620000	4.620000	4.050000	4.150000	-6.742%	130,260	-95.133%
2024-03-11	4.040000	4.650000	4.040000	4.450000	+6.715%	98,402	-95.461%
2024-03-08	4.220000	4.270000	3.990000	4.170000	+2.206%	111,271	-95.156%
2024-03-07	4.380000	4.580000	4.000000	4.080000	-3.546%	128,855	-95.049%
2024-03-06	4.420000	4.420000	3.920100	4.230000	+3.171%	86,424	-95.225%
2024-03-05	4.310000	4.450000	3.950000	4.100000	-10.284%	113,984	-95.073%
2024-03-04	5.280000	5.340000	4.350000	4.570000	-16.606%	167,909	-95.580%
2024-03-01	5.110000	5.620000	4.950100	5.480000	+0.921%	148,553	-96.314%
2024-02-29	5.340000	5.480000	4.820000	5.430000	-13.397%	578,001	-96.280%
2024-02-28	7.110000	8.469700	5.510000	6.270000	+48.578%	14,218,733	-96.778%
2024-02-27	4.770000	4.990000	4.200000	4.220000	-13.347%	35,264	-95.213%
2024-02-26	5.100000	5.452400	4.560000	4.870000	+2.096%	32,475	-95.852%
2024-02-23	6.070000	6.070000	4.560000	4.770000	-25.352%	34,617	-95.765%
2024-02-22	6.020000	6.710000	5.570000	6.390000	+1.429%	128,709	-96.839%
2024-02-21	4.590000	7.470000	4.520000	6.300000	+43.836%	1,017,548	-96.794%
2024-02-20	4.700000	4.700000	4.198900	4.380000	-5.806%	13,941	-95.388%
2024-02-16	4.110000	4.740000	4.095100	4.650000	+5.682%	102,540	-95.656%
2024-02-15	4.000000	4.400000	3.970000	4.400000	+13.695%	41,932	-95.409%
2024-02-14	3.390000	3.930000	3.390000	3.870000	+11.850%	46,530	-94.780%
2024-02-13	3.260000	3.490000	3.250000	3.460000	+2.065%	82,863	-94.162%
2024-02-12	3.060000	3.670000	3.060000	3.390000	+7.278%	25,155	-94.041%
2024-02-09	3.280000	3.280000	3.090000	3.160000	+3.947%	9,019	-93.608%
2024-02-08	3.260000	3.280000	3.000000	3.040000	-7.599%	13,997	-93.355%
2024-02-07	3.490000	3.490000	3.235000	3.290000	-3.801%	4,338	-93.860%
2024-02-06	3.410000	3.430000	3.150100	3.420000	+2.090%	19,349	-94.094%
2024-02-05	3.210000	3.410000	3.110000	3.350000	+4.037%	30,185	-93.970%
2024-02-02	3.230000	3.510000	3.210000	3.220000	0.000%	11,520	-93.727%
2024-02-01	3.550000	3.649900	3.020000	3.220000	-6.395%	136,435	-93.727%
2024-01-31	3.510000	3.570000	3.440000	3.440000	-4.444%	11,835	-94.128%
2024-01-30	3.550000	3.690000	3.400000	3.600000	-1.907%	43,243	-94.389%
2024-01-29	3.710000	3.740000	3.610000	3.670000	-1.872%	31,856	-94.496%
2024-01-26	3.840000	3.905000	3.650000	3.740000	-4.103%	22,444	-94.599%
2024-01-25	4.380000	4.380000	3.900000	3.900000	-3.226%	10,612	-94.821%
2024-01-24	4.076300	4.200000	3.900000	4.030000	0.000%	13,001	-94.988%
2024-01-23	4.110000	4.200000	4.030000	4.030000	-1.707%	11,050	-94.988%
2024-01-22	4.300000	4.390000	4.060000	4.100000	+1.485%	27,291	-95.073%
2024-01-19	4.450000	4.450000	4.030000	4.040000	-8.597%	27,202	-95.000%
2024-01-18	4.710000	4.710000	4.020000	4.420000	-1.119%	11,183	-95.430%
2024-01-17	4.770000	4.770000	4.455000	4.470000	+0.449%	21,799	-95.481%
2024-01-16	4.320000	4.650000	4.320000	4.450000	+3.488%	198,278	-95.461%
2024-01-12	4.400000	4.669800	4.300000	4.300000	-1.826%	18,776	-95.302%
2024-01-11	4.405000	4.640000	4.140000	4.380000	-3.418%	9,960	-95.388%
2024-01-10	4.680100	4.840000	4.430000	4.535000	-2.891%	14,065	-95.546%
2024-01-09	4.180000	4.980000	4.010000	4.670000	+11.990%	32,297	-95.675%
2024-01-08	4.100000	4.410000	4.000000	4.170000	+1.707%	16,880	-95.156%
2024-01-05	4.000000	4.280000	4.000000	4.100000	+2.500%	13,810	-95.073%
2024-01-04	4.200000	4.280000	4.000000	4.000000	-6.977%	8,006	-94.950%
2024-01-03	4.400000	4.400000	4.160000	4.300000	-2.273%	5,594	-95.302%
2024-01-02	4.550000	4.580000	4.300100	4.400000	-5.172%	11,329	-95.409%
2023-12-29	4.900000	4.900000	4.200000	4.640000	-3.734%	29,886	-95.647%
2023-12-28	4.950000	5.220000	4.367500	4.820000	+4.783%	47,778	-95.809%
2023-12-27	4.150000	4.970400	4.150000	4.600000	+9.331%	62,402	-95.609%
2023-12-26	4.090000	4.460000	4.090000	4.207400	+7.059%	21,016	-95.199%
2023-12-22	3.740000	3.950000	3.670100	3.930000	+5.080%	14,186	-94.860%
2023-12-21	3.650000	3.749900	3.600000	3.740000	+2.186%	5,128	-94.599%
2023-12-20	3.710000	3.930000	3.660000	3.660000	-0.813%	47,762	-94.481%
2023-12-19	3.650000	3.920000	3.600000	3.690000	-0.539%	58,390	-94.526%
2023-12-18	3.770000	4.009800	3.600000	3.710000	-3.385%	37,318	-94.555%
2023-12-15	4.370000	4.370000	3.750000	3.840000	-6.112%	61,360	-94.740%
2023-12-14	3.980000	4.447000	3.950000	4.090000	-0.244%	85,565	-95.061%
2023-12-13	4.300000	4.400000	3.840000	4.100000	-6.606%	31,066	-95.073%
2023-12-12	4.860000	5.000000	4.250000	4.390000	-12.463%	68,474	-95.399%
2023-12-11	5.530000	5.750000	4.860000	5.015000	-9.313%	59,662	-95.972%
2023-12-08	5.710000	6.150000	5.300000	5.530000	-4.819%	66,417	-96.347%
2023-12-07	6.930000	7.130000	5.700000	5.810000	-14.180%	103,977	-96.523%
2023-12-06	8.100000	8.990000	6.510000	6.770000	-22.451%	447,926	-97.016%
2023-12-05	6.870000	12.680000	6.600000	8.730000	+22.098%	1,455,522	-97.686%
2023-12-04	5.200000	8.370000	4.920100	7.150000	+36.711%	315,260	-97.175%
2023-12-01	5.800000	5.860000	4.730000	5.230000	-34.543%	162,423	-96.138%
2023-11-30	3.900000	12.570000	1.960000	7.990000	+105.928%	534,253	-97.472%

.dark-mode .x68hBB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x68hBB{ color: #333333; background-color: white; border: 2px solid #333333; }IXHLIncannex Healthcare Limitedstock NASDAQ ADR

IXHL
Incannex Healthcare Limited
stock NASDAQ ADR