Dark

IXHL
Incannex Healthcare Limited
stock NASDAQ ADR

At Close

Apr 14, 2026 3:59:42 PM EDT

3.56USD+0.141%(+0.01)499,374

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 14, 2026 9:21:30 AM EDT

3.52USD-0.845%(-0.03)11,351

After-hours

Apr 14, 2026 4:54:30 PM EDT

3.63USD+1.983%(+0.07)600

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	3.5600	3.7299	3.4100	3.5400	-0.282%	499,374	0.000%
2026-04-13	3.1100	3.5700	3.0800	3.5500	+13.782%	427,365	-0.282%
2026-04-10	2.9200	3.2500	2.8900	3.1200	+8.333%	628,115	+13.462%
2026-04-09	2.7000	2.9922	2.7000	2.8800	+5.882%	516,551	+22.917%
2026-04-08	2.7900	2.8700	2.6800	2.7200	+0.369%	323,470	+30.147%
2026-04-07	2.5800	2.7850	2.4900	2.7100	+5.859%	460,267	+30.627%
2026-04-06	2.9000	2.9452	2.5500	2.5600	-11.724%	703,798	+38.281%
2026-04-02	2.8600	3.0200	2.7900	2.9000	-2.027%	397,080	+22.069%
2026-04-01	3.0700	3.1400	2.9400	2.9600	-1.333%	383,068	+19.595%
2026-03-31	3.0400	3.1100	2.9000	3.0000	-1.316%	473,978	+18.000%
2026-03-30	3.2100	3.3350	2.9700	3.0400	-6.173%	548,088	+16.447%
2026-03-27	3.4800	3.6800	3.2100	3.2400	-4.985%	690,547	+9.259%
2026-03-26	3.1000	3.6000	3.0500	3.4100	+5.901%	606,672	+3.812%
2026-03-25	2.8000	3.4500	2.8000	3.2200	+15.827%	1,018,829	+9.938%
2026-03-24	2.9900	3.0200	2.7775	2.7800	-9.446%	445,527	+27.338%
2026-03-23	2.9900	3.1500	2.9304	3.0700	+2.676%	409,023	+15.309%
2026-03-20	3.0500	3.0600	2.8500	2.9900	-3.548%	429,218	+18.395%
2026-03-19	3.0300	3.1400	2.9200	3.1000	+0.324%	367,543	+14.194%
2026-03-18	3.3000	3.3000	2.9700	3.0900	-6.647%	647,655	+14.563%
2026-03-17	3.3000	3.3909	3.2100	3.3100	0.000%	404,949	+6.949%
2026-03-16	3.3800	3.4000	3.0700	3.3100	+1.846%	631,881	+6.949%
2026-03-13	3.1500	3.3999	2.8500	3.2500	+5.519%	1,215,326	+8.923%
2026-03-12	4.0000	4.3600	3.0300	3.0800	-48.409%	4,515,701	+14.935%
2026-03-11	5.0800	6.4630	5.0800	5.9700	+19.162%	898,422	-40.704%
2026-03-10	4.2100	5.4500	4.2100	5.0100	+18.440%	902,750	-29.341%
2026-03-09	3.8400	4.3000	3.7800	4.2300	+8.462%	220,222	-16.312%
2026-03-06	3.9000	3.9800	3.8000	3.9000	-2.500%	236,843	-9.231%
2026-03-05	4.0000	4.4686	3.9300	4.0000	+1.010%	404,677	-11.500%
2026-03-04	3.8200	4.1200	3.6872	3.9600	+4.211%	347,554	-10.606%
2026-03-03	3.7200	4.3190	3.7200	3.8000	-0.524%	418,169	-6.842%
2026-03-02	3.9600	4.1899	3.6500	3.8200	-9.906%	616,783	-7.330%
2026-02-27	4.9300	5.1699	4.1100	4.2400	-15.369%	664,087	-16.509%
2026-02-26	4.6920	5.1810	4.6500	5.0100	+5.296%	579,250	-29.341%
2026-02-25	5.2440	5.8620	4.6800	4.7580	-42.117%	2,369,130	-25.599%
2026-02-24	8.1750	8.3610	8.0550	8.2200	-0.073%	92,031	-56.934%
2026-02-23	8.4330	8.4330	7.9980	8.2260	-2.036%	97,861	-56.966%
2026-02-20	8.6490	9.3270	8.3970	8.3970	-0.568%	207,641	-57.842%
2026-02-19	7.9170	8.9370	7.9020	8.4450	+8.269%	178,529	-58.082%
2026-02-18	7.6500	8.1600	7.6500	7.8000	-0.574%	82,633	-54.615%
2026-02-17	7.8000	8.1750	7.7550	7.8450	-2.824%	85,391	-54.876%
2026-02-13	8.2410	8.2920	7.6530	8.0730	+0.037%	150,784	-56.150%
2026-02-12	8.4120	8.5770	7.7970	8.0700	-3.550%	143,679	-56.134%
2026-02-11	8.6370	8.6370	8.3160	8.3670	-1.099%	88,429	-57.691%
2026-02-10	8.4000	8.8800	8.4000	8.4600	+1.475%	95,988	-58.156%
2026-02-09	8.7210	8.8830	8.2860	8.3370	-3.507%	122,156	-57.539%
2026-02-06	7.8510	9.0000	7.6740	8.6400	+15.200%	286,916	-59.028%
2026-02-05	8.5050	8.6550	7.5000	7.5000	-12.281%	325,161	-52.800%
2026-02-04	8.4030	8.6790	8.2500	8.5500	+1.351%	150,112	-58.596%
2026-02-03	8.4000	8.7690	7.8000	8.4360	-4.871%	246,553	-58.037%
2026-02-02	9.3000	9.3000	8.3520	8.8680	-4.522%	410,627	-60.081%
2026-01-30	9.3000	9.6990	9.1500	9.2880	-0.610%	186,504	-61.886%
2026-01-29	9.4500	10.3110	9.3000	9.3450	-0.575%	283,964	-62.119%
2026-01-28	9.3330	9.5700	8.8830	9.3990	-0.191%	259,713	-62.336%
2026-01-27	9.8550	9.9810	9.1290	9.4170	-5.452%	302,171	-62.408%
2026-01-26	10.2150	10.2840	9.7110	9.9600	-3.516%	316,111	-64.458%
2026-01-23	10.7280	10.7280	10.2450	10.3230	-3.990%	194,144	-65.708%
2026-01-22	10.8990	11.0940	10.7040	10.7520	+0.533%	157,895	-67.076%
2026-01-21	10.5870	10.9710	10.2000	10.6950	-0.140%	208,519	-66.900%
2026-01-20	11.1000	11.1690	10.5600	10.7100	-5.305%	338,371	-66.947%
2026-01-16	11.5260	11.6100	11.2200	11.3100	-1.309%	260,939	-68.700%
2026-01-15	12.4800	12.6000	11.3610	11.4600	-1.724%	653,427	-69.110%
2026-01-14	11.4900	11.7720	11.3070	11.6610	+2.075%	268,687	-69.642%
2026-01-13	11.7600	11.7600	11.3040	11.4240	-2.534%	178,811	-69.013%
2026-01-12	11.9940	12.0900	11.3400	11.7210	-1.338%	184,030	-69.798%
2026-01-09	12.0300	12.2880	11.8020	11.8800	-0.503%	165,425	-70.202%
2026-01-08	11.5710	12.0600	11.4870	11.9400	+2.314%	144,163	-70.352%
2026-01-07	12.1680	12.1680	11.5530	11.6700	-4.093%	167,025	-69.666%
2026-01-06	12.0420	12.6390	11.9940	12.1680	+2.398%	196,645	-70.907%
2026-01-05	11.8350	12.2400	11.7360	11.8830	+1.564%	216,350	-70.210%
2026-01-02	10.8330	11.7000	10.8000	11.7000	+8.939%	215,741	-69.744%
2025-12-31	10.7340	10.9050	10.3980	10.7400	-0.583%	279,101	-67.039%
2025-12-30	11.1990	11.4330	10.7700	10.8030	-2.676%	238,172	-67.231%
2025-12-29	11.5650	11.9400	10.9080	11.1000	-7.222%	406,413	-68.108%
2025-12-26	12.3720	12.3750	11.8680	11.9640	-2.874%	251,940	-70.411%
2025-12-24	12.3000	12.5100	12.2130	12.3180	+1.734%	91,991	-71.262%
2025-12-23	13.5900	13.5900	12.1020	12.1080	-8.832%	400,147	-70.763%
2025-12-22	13.3470	14.0100	13.2390	13.2810	+1.096%	353,081	-73.345%
2025-12-19	12.3000	14.0700	12.1860	13.1370	+10.274%	1,170,917	-73.053%
2025-12-18	12.3000	12.9600	11.8500	11.9130	-3.452%	445,542	-70.285%
2025-12-17	12.5970	13.0500	12.0030	12.3390	-1.673%	353,878	-71.310%
2025-12-16	11.1090	12.6900	11.1000	12.5490	+8.565%	444,382	-71.791%
2025-12-15	12.8790	12.8970	11.4630	11.5590	-8.913%	442,300	-69.375%
2025-12-12	12.4860	13.4760	12.4860	12.6900	+3.727%	566,124	-72.104%
2025-12-11	12.2970	12.7890	12.1260	12.2340	-1.139%	212,796	-71.064%
2025-12-10	12.0930	12.5430	11.4000	12.3750	-1.174%	580,039	-71.394%
2025-12-09	13.0680	13.2960	12.2400	12.5220	-3.625%	481,292	-71.730%
2025-12-08	13.6500	14.2650	12.7500	12.9930	-5.147%	496,308	-72.755%
2025-12-05	14.4000	14.5500	12.9300	13.6980	-4.637%	782,806	-74.157%
2025-12-04	13.4430	14.9100	13.4160	14.3640	+7.138%	2,142,371	-75.355%
2025-12-03	14.6580	14.6970	12.1410	13.4070	+12.683%	7,364,009	-73.596%
2025-12-02	11.0490	12.2700	10.7400	11.8980	+12.129%	842,126	-70.247%
2025-12-01	10.8000	11.1000	10.3890	10.6110	-1.805%	252,876	-66.638%
2025-11-28	10.7520	11.2470	10.6500	10.8060	+0.868%	206,853	-67.240%
2025-11-26	9.9870	10.9500	9.9360	10.7130	+7.109%	367,807	-66.956%
2025-11-25	10.1100	10.1220	9.7230	10.0020	-0.803%	225,573	-64.607%
2025-11-24	9.4830	10.2720	9.3360	10.0830	+6.868%	369,778	-64.891%
2025-11-21	9.9000	9.9000	9.0090	9.4350	-5.243%	435,002	-62.480%
2025-11-20	10.1250	10.3440	9.9570	9.9570	-0.300%	254,464	-64.447%
2025-11-19	10.4670	10.4910	9.9030	9.9870	-4.831%	259,874	-64.554%
2025-11-18	10.2300	10.4940	9.9900	10.4940	+3.095%	271,534	-66.266%
2025-11-17	10.5000	10.8540	10.0830	10.1790	-3.717%	374,094	-65.223%
2025-11-14	10.3500	11.1000	10.2840	10.5720	-1.316%	369,438	-66.515%
2025-11-13	11.2590	11.3700	10.5000	10.7130	-4.160%	334,300	-66.956%
2025-11-12	10.7610	11.2320	10.5870	11.1780	+3.500%	282,424	-68.331%
2025-11-11	10.7850	10.8420	10.5000	10.8000	-0.607%	194,736	-67.222%
2025-11-10	10.6170	11.0670	10.5420	10.8660	+3.961%	321,132	-67.421%
2025-11-07	10.5480	10.6320	10.2900	10.4520	-4.312%	314,474	-66.131%
2025-11-06	11.0580	11.5080	10.8150	10.9230	-3.370%	397,611	-67.591%
2025-11-05	10.1970	11.4450	10.1100	11.3040	+11.019%	549,249	-68.684%
2025-11-04	10.3350	10.4610	10.0770	10.1820	-4.124%	473,493	-65.233%
2025-11-03	11.2800	11.3400	10.5600	10.6200	-6.101%	720,645	-66.667%
2025-10-31	11.1930	11.9400	10.9290	11.3100	-6.568%	928,943	-68.700%
2025-10-30	11.2650	12.4260	10.4400	12.1050	+17.776%	3,905,584	-70.756%
2025-10-29	10.5330	10.7370	10.1460	10.2780	-4.275%	438,789	-65.558%
2025-10-28	10.3950	11.3100	10.2000	10.7370	+2.170%	622,375	-67.030%
2025-10-27	10.5660	10.7850	10.2090	10.5090	+0.258%	438,041	-66.315%
2025-10-24	10.2000	10.8570	10.1640	10.4820	+2.493%	600,097	-66.228%
2025-10-23	10.5330	10.5540	9.9780	10.2270	-2.068%	638,741	-65.386%
2025-10-22	11.8710	12.7710	10.2000	10.4430	-2.466%	1,973,658	-66.102%
2025-10-21	11.3160	11.3400	10.6500	10.7070	-6.079%	481,213	-66.938%
2025-10-20	10.7940	11.8590	10.6320	11.4000	+9.070%	707,963	-68.947%
2025-10-17	10.3500	10.9500	10.2660	10.4520	-0.429%	520,986	-66.131%
2025-10-16	11.3280	11.4510	10.3800	10.4970	-8.066%	942,949	-66.276%
2025-10-15	11.4090	11.8410	11.1750	11.4180	-0.105%	668,571	-68.996%
2025-10-14	11.8200	11.8500	11.1720	11.4300	-6.709%	562,989	-69.029%
2025-10-13	11.7630	12.3000	11.2200	12.2520	+4.290%	740,354	-71.107%
2025-10-10	12.9570	13.0200	11.4000	11.7480	-6.717%	873,389	-69.867%
2025-10-09	13.1070	13.1220	12.3630	12.5940	-2.914%	759,516	-71.891%
2025-10-08	13.1340	13.7640	12.9150	12.9720	-1.188%	741,314	-72.710%
2025-10-07	13.2300	13.9200	12.9510	13.1280	-1.574%	1,030,946	-73.035%
2025-10-06	14.7210	14.9340	13.0080	13.3380	-7.721%	1,151,136	-73.459%
2025-10-03	14.4090	14.9970	14.1030	14.4540	+4.739%	896,387	-75.509%
2025-10-02	13.5450	14.2500	13.2000	13.8000	+6.457%	994,950	-74.348%
2025-10-01	13.9770	14.0400	12.9000	12.9630	-6.935%	1,309,782	-72.692%
2025-09-30	15.1800	15.4920	13.5900	13.9290	-10.539%	1,511,618	-74.585%
2025-09-29	17.7480	19.7100	12.0000	15.5700	-12.758%	3,492,940	-77.264%
2025-09-26	17.7090	19.6800	17.7030	17.8470	-0.017%	1,349,968	-80.165%
2025-09-25	17.5590	17.9610	16.9500	17.8500	-2.778%	708,960	-80.168%
2025-09-24	18.0000	18.8670	16.8300	18.3600	-8.888%	1,310,097	-80.719%
2025-09-23	15.3750	20.3130	15.3600	20.1510	+26.736%	2,628,278	-82.433%
2025-09-22	15.5280	16.0890	15.3060	15.9000	+1.049%	720,855	-77.736%
2025-09-19	16.1280	16.5570	15.4350	15.7350	-2.870%	901,236	-77.502%
2025-09-18	15.3960	16.7700	15.3960	16.2000	+2.292%	1,110,697	-78.148%
2025-09-17	15.7470	15.8910	15.4500	15.8370	-2.205%	630,439	-77.647%
2025-09-16	15.6000	16.1940	15.3270	16.1940	+2.042%	768,461	-78.140%
2025-09-15	16.7970	16.8000	15.6570	15.8700	-3.379%	715,316	-77.694%
2025-09-12	17.1450	17.6700	15.9810	16.4250	+3.302%	1,202,225	-78.447%
2025-09-11	15.1110	15.9000	15.1110	15.9000	0.000%	829,986	-77.736%
2025-09-10	15.9900	16.4280	15.4140	15.9000	-2.824%	1,084,301	-77.736%
2025-09-09	16.0500	17.0400	15.6300	16.3620	-6.273%	1,419,411	-78.365%
2025-09-08	16.3110	18.7710	16.2300	17.4570	+10.838%	2,576,072	-79.722%
2025-09-05	16.7880	16.8000	15.1890	15.7500	-9.483%	1,704,189	-77.524%
2025-09-04	18.1500	18.3000	16.8000	17.4000	-7.051%	1,761,973	-79.655%
2025-09-03	18.6000	19.2600	18.3300	18.7200	-2.194%	1,066,003	-81.090%
2025-09-02	20.3850	20.6250	18.4500	19.1400	-3.187%	1,993,547	-81.505%
2025-08-29	18.2010	20.6310	18.2010	19.7700	+6.634%	2,813,502	-82.094%
2025-08-28	19.2060	19.6800	17.8560	18.5400	-7.802%	3,043,686	-80.906%
2025-08-27	20.4390	21.3060	18.7620	20.1090	-5.565%	4,148,289	-82.396%
2025-08-26	27.3690	27.6870	17.7000	21.2940	-4.146%	16,524,334	-83.376%
2025-08-25	18.0000	23.6250	17.8500	22.2150	+25.935%	13,765,580	-84.065%
2025-08-22	17.1270	18.6210	16.0200	17.6400	+28.525%	13,800,378	-79.932%
2025-08-21	11.8680	14.7900	11.8350	13.7250	+12.963%	5,294,290	-74.208%
2025-08-20	11.9520	12.8700	11.7000	12.1500	+5.993%	1,370,430	-70.864%
2025-08-19	11.7000	11.8530	11.4030	11.4630	-4.451%	608,583	-69.118%
2025-08-18	11.7900	12.4410	11.7000	11.9970	+5.209%	879,035	-70.493%
2025-08-15	11.5380	12.1200	11.1420	11.4030	-3.772%	1,073,981	-68.956%
2025-08-14	11.7840	12.4440	11.5560	11.8500	-1.250%	1,260,654	-70.127%
2025-08-13	12.4500	12.6600	12.0000	12.0000	-5.168%	1,068,329	-70.500%
2025-08-12	12.8850	12.9900	12.3720	12.6540	-5.532%	1,161,945	-72.025%
2025-08-11	12.5010	14.3310	12.3600	13.3950	+1.018%	2,514,693	-73.572%
2025-08-08	15.1200	15.4800	12.4980	13.2600	-4.432%	5,783,800	-73.303%
2025-08-07	11.8380	17.1300	10.8390	13.8750	+34.058%	9,882,518	-74.486%
2025-08-06	11.3040	11.5260	10.2060	10.3500	-15.150%	2,420,465	-65.797%
2025-08-05	12.8460	12.8460	11.8500	12.1980	-8.568%	1,994,690	-70.979%
2025-08-04	13.0980	13.8000	12.3330	13.3410	+15.357%	4,974,078	-73.465%
2025-08-01	12.4170	14.6310	11.1600	11.5650	-34.103%	6,481,495	-69.390%
2025-07-31	20.4210	21.3690	16.5000	17.5500	-33.523%	11,906,033	-79.829%
2025-07-30	39.4500	39.6000	22.5450	26.4000	-17.757%	15,548,217	-86.591%
2025-07-29	34.8000	35.4000	24.6000	32.1000	-10.084%	2,676,608	-88.972%
2025-07-28	35.2500	37.5000	33.0000	35.7000	+13.333%	2,655,319	-90.084%
2025-07-25	29.5110	38.1000	28.5000	31.5000	-35.583%	7,421,626	-88.762%
2025-07-24	36.0000	49.8000	34.8000	48.9000	+61.386%	13,942,511	-92.761%
2025-07-23	25.3500	31.5000	25.2990	30.3000	+20.238%	9,119,322	-88.317%
2025-07-22	22.7970	27.7500	20.1000	25.2000	+2.439%	5,144,597	-85.952%
2025-07-21	26.1000	26.5350	19.6350	24.6000	+34.426%	11,691,609	-85.610%
2025-07-18	12.6840	19.7610	12.6600	18.3000	+64.820%	16,380,431	-80.656%
2025-07-17	10.5510	11.9490	10.4700	11.1030	-4.589%	3,679,413	-68.117%
2025-07-16	12.1230	12.7500	10.1400	11.6370	+14.088%	9,497,955	-69.580%
2025-07-15	7.5000	11.4450	7.3500	10.2000	+44.068%	18,664,556	-65.294%
2025-07-14	6.8580	7.1100	6.6900	7.0800	+7.127%	2,899,998	-50.000%
2025-07-11	6.7650	6.7650	6.5190	6.6090	-2.089%	928,447	-46.437%
2025-07-10	6.5250	6.8400	6.4080	6.7500	+1.856%	1,072,037	-47.556%
2025-07-09	6.6180	7.3200	6.5340	6.6270	+0.592%	1,842,346	-46.582%
2025-07-08	6.3000	6.7500	6.2430	6.5880	+4.422%	1,338,103	-46.266%
2025-07-07	6.3390	6.7500	6.2100	6.3090	+0.430%	2,970,735	-43.890%
2025-07-03	6.3000	6.3060	6.1770	6.2820	+1.208%	308,739	-43.649%
2025-07-02	6.2550	6.2970	6.1260	6.2070	-0.957%	436,269	-42.968%
2025-07-01	6.3450	6.5970	6.1470	6.2670	-3.153%	450,803	-43.514%
2025-06-30	6.4200	6.8100	6.2550	6.4710	+6.099%	727,882	-45.294%
2025-06-27	6.2760	6.4530	6.0990	6.0990	-2.774%	384,925	-41.958%
2025-06-26	6.3030	6.4140	6.1290	6.2730	-1.600%	480,965	-43.568%
2025-06-25	6.5250	6.5400	6.2400	6.3750	-3.409%	411,607	-44.471%
2025-06-24	6.3000	6.9000	6.1500	6.6000	+10.000%	761,859	-46.364%
2025-06-23	6.5700	6.5700	5.9340	6.0000	-8.717%	641,063	-41.000%
2025-06-20	6.6630	6.6840	6.3150	6.5730	-1.969%	512,781	-46.143%
2025-06-18	6.7830	7.1820	6.5100	6.7050	+1.776%	1,063,090	-47.204%
2025-06-17	6.3000	6.5970	6.1380	6.5880	+5.526%	1,079,296	-46.266%
2025-06-16	6.2400	6.2940	6.0000	6.2430	+0.921%	502,140	-43.296%
2025-06-13	6.5130	6.6000	6.0000	6.1860	-11.729%	993,128	-42.774%
2025-06-12	6.7530	7.8480	6.2010	7.0080	+14.566%	5,807,377	-49.486%
2025-06-11	6.0750	6.3000	5.6640	6.1170	-3.821%	1,197,061	-42.128%
2025-06-10	5.8320	6.4800	5.7630	6.3600	+10.417%	6,239,881	-44.340%
2025-06-09	5.3370	5.8770	5.2200	5.7600	+7.083%	858,725	-38.542%
2025-06-06	5.3700	5.5230	5.1000	5.3790	+0.168%	369,985	-34.189%
2025-06-05	5.4990	6.2700	5.2410	5.3700	-3.243%	671,418	-34.078%
2025-06-04	5.7000	5.7000	5.4360	5.5500	-2.683%	385,342	-36.216%
2025-06-03	5.5650	5.8200	5.5620	5.7030	-4.664%	447,664	-37.927%
2025-06-02	5.8020	6.1050	5.4570	5.9820	-5.048%	553,073	-40.822%
2025-05-30	6.2790	6.3630	5.8800	6.3000	-4.545%	956,837	-43.810%
2025-05-29	6.9150	7.1490	6.4470	6.6000	-4.389%	1,902,574	-46.364%
2025-05-28	7.0500	7.3380	6.6600	6.9030	-14.778%	1,851,788	-48.718%
2025-05-27	7.0770	9.2970	6.8130	8.1000	+24.024%	6,768,880	-56.296%
2025-05-23	6.0600	6.9900	5.9880	6.5310	+7.772%	914,893	-45.797%
2025-05-22	6.3060	6.4470	5.8200	6.0600	-10.619%	647,299	-41.584%
2025-05-21	6.7200	7.1070	6.3000	6.7800	-5.833%	801,814	-47.788%
2025-05-20	7.2660	8.4000	6.0660	7.2000	+20.060%	7,295,315	-50.833%
2025-05-19	6.7740	6.7740	5.7090	5.9970	-23.115%	2,125,379	-40.970%
2025-05-16	10.1970	10.4820	7.3500	7.8000	-3.166%	7,372,049	-54.615%
2025-05-15	22.3350	31.8000	7.2120	8.0550	-61.643%	13,183,515	-56.052%
2025-05-14	10.6980	28.2900	9.6600	21.0000	+720.633%	50,838,411	-83.143%
2025-05-13	2.4960	2.5950	2.4870	2.5590	+0.353%	44,323	+38.335%
2025-05-12	2.9850	2.9850	2.4000	2.5500	-25.110%	177,294	+38.824%
2025-05-09	3.4470	3.4500	3.3000	3.4050	+0.799%	618,834	+3.965%
2025-05-08	3.5400	3.7500	3.3570	3.3780	-6.942%	34,356	+4.796%
2025-05-07	3.7530	3.9570	3.4080	3.6300	-6.202%	35,022	-2.479%
2025-05-06	3.9900	4.2000	3.7500	3.8700	-1.527%	34,656	-8.527%
2025-05-05	4.0500	4.0500	3.8970	3.9300	-1.281%	21,177	-9.924%
2025-05-02	3.6480	4.3500	3.4500	3.9810	-0.150%	130,918	-11.078%
2025-05-01	4.4400	4.4400	3.9030	3.9870	-10.081%	71,301	-11.211%
2025-04-30	4.0440	4.7700	3.7920	4.4340	-2.699%	226,145	-20.162%
2025-04-29	4.9200	4.9200	4.1490	4.5570	-75.098%	606,811	-22.317%
2025-04-28	17.7000	18.9000	17.4000	18.3000	+4.991%	45,856	-80.656%
2025-04-25	17.7000	18.9000	17.4000	17.4300	-7.055%	499	-79.690%
2025-04-24	17.4000	18.8970	17.4000	18.7530	+5.949%	934	-81.123%
2025-04-23	18.0600	18.0600	16.8300	17.7000	+5.169%	670	-80.000%
2025-04-22	17.4000	17.4000	16.4010	16.8300	-4.915%	1,591	-78.966%
2025-04-21	18.2400	18.2400	17.1000	17.7000	-1.683%	790	-80.000%
2025-04-17	17.4000	18.3030	16.9620	18.0030	-3.210%	1,721	-80.337%
2025-04-16	18.9000	19.2000	18.3000	18.6000	+1.639%	1,979	-80.968%
2025-04-15	19.2000	19.9350	18.3000	18.3000	-6.154%	692	-80.656%
2025-04-14	18.9000	19.7550	18.6000	19.5000	+3.339%	378	-81.846%
2025-04-11	18.0000	19.2000	17.7000	18.8700	+10.351%	1,243	-81.240%
2025-04-10	18.9000	19.8000	17.1000	17.1000	-16.176%	3,368	-79.298%
2025-04-09	22.2480	24.8970	18.5280	20.4000	-18.961%	9,906	-82.647%
2025-04-08	15.0000	41.4000	14.2500	25.1730	+70.134%	179,801	-85.937%
2025-04-07	14.7000	15.6930	14.7000	14.7960	-5.172%	2,569	-76.075%
2025-04-04	19.0290	19.0290	14.1300	15.6030	-18.004%	2,627	-77.312%
2025-04-03	19.8750	19.8750	18.3360	19.0290	-1.353%	658	-81.397%
2025-04-02	19.2000	20.9970	19.0050	19.2900	-5.441%	1,213	-81.649%
2025-04-01	20.9100	20.9100	19.2300	20.4000	+0.517%	581	-82.647%
2025-03-31	20.9700	21.0000	19.8300	20.2950	-3.357%	658	-82.557%
2025-03-28	21.0000	21.8610	21.0000	21.0000	0.000%	177	-83.143%
2025-03-27	22.2000	22.5000	21.0000	21.0000	-2.913%	1,125	-83.143%
2025-03-26	21.6300	22.5000	21.6300	21.6300	-1.905%	338	-83.634%
2025-03-25	23.9940	23.9940	21.9000	22.0500	-8.125%	594	-83.946%
2025-03-24	24.3000	24.9360	23.7000	24.0000	-3.463%	2,012	-85.250%
2025-03-21	26.4000	26.4000	24.3000	24.8610	-1.696%	491	-85.761%
2025-03-20	28.2000	29.1000	24.9000	25.2900	-2.091%	2,564	-86.002%
2025-03-19	24.3000	35.4000	24.0000	25.8300	+4.364%	14,109	-86.295%
2025-03-18	21.9000	25.2000	21.9000	24.7500	+11.486%	2,712	-85.697%
2025-03-17	23.1300	23.7000	22.2000	22.2000	0.000%	805	-84.054%
2025-03-14	23.4000	23.4000	21.9000	22.2000	-1.333%	328	-84.054%
2025-03-13	22.7700	23.4930	22.5000	22.5000	0.000%	547	-84.267%
2025-03-12	22.8000	23.4000	21.9000	22.5000	+2.599%	764	-84.267%
2025-03-11	22.5000	23.7000	21.9300	21.9300	-6.294%	767	-83.858%
2025-03-10	27.4500	27.6000	22.2000	23.4030	-10.344%	2,174	-84.874%
2025-03-07	30.9000	34.4430	24.6030	26.1030	-19.435%	8,132	-86.438%
2025-03-06	34.8000	34.8000	31.8000	32.4000	-8.475%	1,653	-89.074%
2025-03-05	34.5000	35.5320	32.7000	35.4000	+1.288%	434	-90.000%
2025-03-04	35.7000	36.3000	34.5000	34.9500	-3.719%	454	-89.871%
2025-03-03	38.7000	39.0000	36.0000	36.3000	-4.724%	474	-90.248%
2025-02-28	41.1000	41.1000	37.0500	38.1000	-7.299%	928	-90.709%
2025-02-27	41.1480	42.6000	39.9000	41.1000	+2.239%	752	-91.387%
2025-02-26	43.2000	43.2000	37.5000	40.2000	-5.634%	3,437	-91.194%
2025-02-25	45.0000	45.0600	42.0000	42.6000	-5.333%	922	-91.690%
2025-02-24	45.3000	47.1000	45.0000	45.0000	-6.832%	1,955	-92.133%
2025-02-21	48.0000	49.5000	48.0000	48.3000	+0.318%	241	-92.671%
2025-02-20	49.5000	49.5000	47.1000	48.1470	-0.932%	638	-92.648%
2025-02-19	53.7000	53.7000	46.1700	48.6000	-8.475%	2,253	-92.716%
2025-02-18	54.0000	54.6000	51.9000	53.1000	-0.562%	1,140	-93.333%
2025-02-14	54.3000	56.5230	52.7130	53.4000	-0.957%	1,594	-93.371%
2025-02-13	51.3000	54.0000	50.7000	53.9160	+4.071%	1,951	-93.434%
2025-02-12	52.5000	53.7090	50.4000	51.8070	-4.061%	2,062	-93.167%
2025-02-11	54.9000	58.5000	53.1000	54.0000	-5.759%	850	-93.444%
2025-02-10	62.7000	62.7000	56.0820	57.3000	-9.048%	728	-93.822%
2025-02-07	66.0000	66.0000	63.0000	63.0000	-4.545%	432	-94.381%
2025-02-06	67.2000	67.2000	64.8000	66.0000	-0.452%	2,105	-94.636%
2025-02-05	64.5000	67.5000	63.0000	66.3000	+8.333%	5,328	-94.661%
2025-02-04	52.8000	65.1000	52.8000	61.2000	+10.870%	4,451	-94.216%
2025-02-03	52.2000	55.2000	49.5000	55.2000	+10.180%	2,175	-93.587%
2025-01-31	51.0000	51.0000	49.2000	50.1000	+2.454%	980	-92.934%
2025-01-30	49.2000	50.4000	48.0000	48.9000	-1.677%	1,005	-92.761%
2025-01-29	50.4000	50.7000	48.4080	49.7340	+1.333%	910	-92.882%
2025-01-28	49.5000	50.2980	48.0000	49.0800	-2.619%	875	-92.787%
2025-01-27	52.5000	52.5000	49.5000	50.4000	-4.000%	1,144	-92.976%
2025-01-24	49.8000	52.5000	49.8000	52.5000	+5.422%	2,852	-93.257%
2025-01-23	47.1000	54.0000	45.0150	49.8000	-11.950%	49,822	-92.892%
2025-01-22	56.4000	56.8440	54.6030	56.5590	-0.774%	201	-93.741%
2025-01-21	57.3000	58.5000	57.0000	57.0000	-1.554%	448	-93.789%
2025-01-17	55.5000	57.9000	55.5000	57.9000	+4.324%	670	-93.886%
2025-01-16	54.3000	56.9970	53.4000	55.5000	+5.714%	730	-93.622%
2025-01-15	51.3000	55.4340	51.3000	52.5000	-1.130%	967	-93.257%
2025-01-14	52.2000	53.6400	51.6000	53.1000	-1.667%	683	-93.333%
2025-01-13	53.1000	56.4000	52.8000	54.0000	-2.703%	139	-93.444%
2025-01-10	54.9000	56.6550	54.9000	55.5000	+1.093%	156	-93.622%
2025-01-08	60.0000	61.4970	54.9000	54.9000	-10.732%	543	-93.552%
2025-01-07	57.0000	65.7000	55.2000	61.5000	+7.330%	1,358	-94.244%
2025-01-06	57.9000	58.9500	56.7030	57.3000	-2.051%	381	-93.822%
2025-01-03	61.2000	61.3500	57.7500	58.5000	-3.226%	418	-93.949%
2025-01-02	63.6000	63.6000	58.8000	60.4500	-4.953%	1,232	-94.144%
2024-12-31	60.3000	67.3410	60.0000	63.6000	+1.435%	2,563	-94.434%
2024-12-30	58.2000	63.7500	54.6000	62.7000	+7.179%	1,723	-94.354%
2024-12-27	54.3000	60.9000	54.3000	58.5000	+8.333%	1,644	-93.949%
2024-12-26	51.3000	54.6000	51.0000	54.0000	+2.857%	387	-93.444%
2024-12-24	49.5000	52.5000	49.5000	52.5000	+4.167%	160	-93.257%
2024-12-23	51.3000	52.3230	50.1000	50.4000	0.000%	527	-92.976%
2024-12-20	53.4000	53.4060	50.1000	50.4000	-5.882%	701	-92.976%
2024-12-19	59.4000	60.0000	53.1000	53.5500	-10.750%	652	-93.389%
2024-12-18	56.7000	62.4000	56.7000	60.0000	+4.526%	498	-94.100%
2024-12-17	57.6000	58.0560	55.5000	57.4020	+0.705%	494	-93.833%
2024-12-16	55.8000	57.0000	54.9000	57.0000	+2.151%	137	-93.789%
2024-12-13	54.3000	56.4000	54.0000	55.8000	+5.085%	549	-93.656%
2024-12-12	51.3000	58.2000	51.3000	53.1000	+1.143%	1,084	-93.333%
2024-12-11	50.1000	52.8000	49.6500	52.5000	+5.422%	879	-93.257%
2024-12-10	49.8000	49.8000	48.9000	49.8000	0.000%	169	-92.892%
2024-12-09	49.8000	50.7300	48.9000	49.8000	+1.840%	611	-92.892%
2024-12-06	50.1000	50.4000	48.0000	48.9000	-2.378%	533	-92.761%
2024-12-05	52.5000	52.5000	48.3000	50.0910	-3.127%	1,123	-92.933%
2024-12-04	54.0000	54.3000	51.7080	51.7080	-3.169%	276	-93.154%
2024-12-03	52.5000	54.0000	52.5000	53.4000	+3.488%	435	-93.371%
2024-12-02	51.3000	52.5000	51.0000	51.6000	-3.371%	1,266	-93.140%
2024-11-29	55.8000	55.8000	53.4000	53.4000	-2.198%	322	-93.371%
2024-11-27	57.0000	57.0000	54.0000	54.6000	-1.622%	206	-93.516%
2024-11-26	58.5000	59.3970	55.5000	55.5000	-6.329%	516	-93.622%
2024-11-25	58.8000	60.0000	55.9860	59.2500	-0.268%	1,160	-94.025%
2024-11-22	58.8000	60.9000	58.8000	59.4090	+0.523%	413	-94.041%
2024-11-21	63.3000	63.3000	58.8000	59.1000	-5.742%	651	-94.010%
2024-11-20	66.0000	66.0000	62.1000	62.7000	-2.791%	365	-94.354%
2024-11-19	63.9000	64.6500	63.0000	64.5000	+1.896%	219	-94.512%
2024-11-18	62.1000	65.0160	61.5270	63.3000	+5.500%	1,043	-94.408%
2024-11-15	72.3000	79.5000	60.0000	60.0000	-14.530%	5,281	-94.100%
2024-11-14	79.5000	79.5000	67.5000	70.2000	-11.698%	1,441	-94.957%
2024-11-13	87.0000	87.3000	76.5030	79.5000	-8.621%	1,700	-95.547%
2024-11-12	89.7000	93.5970	85.5000	87.0000	-1.361%	3,176	-95.931%
2024-11-11	80.1000	89.4000	80.1000	88.2000	+6.137%	1,456	-95.986%
2024-11-08	73.8000	85.4970	73.6170	83.1000	+14.463%	2,723	-95.740%
2024-11-07	66.9000	72.6000	66.6000	72.6000	+6.608%	642	-95.124%
2024-11-06	69.3000	72.0000	67.8000	68.1000	-5.417%	911	-94.802%
2024-11-05	75.0000	75.0000	72.0000	72.0000	-7.006%	325	-95.083%
2024-11-04	73.5000	81.9000	70.5000	77.4240	-0.355%	2,217	-95.428%
2024-11-01	69.9000	81.9000	66.0000	77.7000	+14.097%	4,714	-95.444%
2024-10-31	67.2000	70.1970	66.6000	68.1000	0.000%	210	-94.802%
2024-10-30	66.9000	68.1000	66.0000	68.1000	+2.252%	526	-94.802%
2024-10-29	66.6000	67.6350	66.3000	66.6000	-1.333%	368	-94.685%
2024-10-28	69.0000	69.0000	66.0000	67.5000	-0.442%	273	-94.756%
2024-10-25	67.2000	71.2230	64.7130	67.8000	0.000%	918	-94.779%
2024-10-24	67.0500	69.0000	66.0000	67.8000	-2.586%	418	-94.779%
2024-10-23	71.1000	71.1000	65.8530	69.6000	0.000%	411	-94.914%
2024-10-22	66.3000	70.5000	66.0000	69.6000	+2.655%	556	-94.914%
2024-10-21	71.1000	72.3000	67.8000	67.8000	-4.237%	664	-94.779%

.dark-mode .TcL5qv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TcL5qv{ color: #333333; background-color: white; border: 2px solid #333333; }IXHLIncannex Healthcare Limitedstock NASDAQ ADR

IXHL
Incannex Healthcare Limited
stock NASDAQ ADR