Free Trial

Incannex Healthcare (IXHL) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free IXHL Stock Alerts
$2.55
+0.10 (+4.08%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Incannex Healthcare Stock Price Performance

5 Day
Performance
+6.69%
1 Month
Performance
-16.39%
3 Month
Performance
-19.30%
6 Month
Performance
+119.83%
Year-To-Date
Performance
-45.04%
1 Year
Performance
+31.44%
Receive IXHL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Incannex Healthcare and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

IXHL Stock Chart for Thursday, May, 9, 2024

IXHL Chart by TradingView

Incannex Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$2.45$2.55
+4.08%		$2.55$2.3033,766 shs$161.87 million
05/08/2024$2.39$2.45
+2.51%		$2.45$2.2934,308 shs$155.53 million
05/07/2024$2.31$2.39
+3.46%		$2.52$2.3235,338 shs$151.72 million
05/06/2024$2.39$2.31
-3.35%		$2.41$2.319,590 shs$146.64 million
05/03/2024$2.55$2.39
-6.27%		$2.56$2.3814,185 shs$151.72 million
05/02/2024$2.67$2.55
-4.49%		$2.80$2.5517,754 shs$161.87 million
05/01/2024$2.89$2.67
-7.61%		$2.94$2.6025,444 shs$169.49 million
04/30/2024$2.52$2.89
+14.68%		$2.94$2.5727,902 shs$183.46 million
04/29/2024$2.22$2.52
+13.51%		$2.52$2.2417,339 shs$159.97 million
04/26/2024$2.30$2.22
-3.48%		$2.30$2.208,719 shs$140.93 million
04/25/2024$2.26$2.30
+1.77%		$2.30$2.203,829 shs$146.00 million
04/24/2024$2.28$2.26
-0.88%		$2.34$2.1331,578 shs$143.47 million
04/23/2024$2.35$2.28
-2.98%		$2.35$2.258,844 shs$144.73 million
04/22/2024$2.38$2.35
-1.26%		$2.48$2.3012,139 shs$149.18 million
04/19/2024$2.38$2.38$2.44$2.3514,374 shs$151.08 million
04/18/2024$2.42$2.38
-1.65%		$2.58$2.389,511 shs$151.08 million
04/17/2024$2.43$2.42
-0.41%		$2.51$2.3131,929 shs$153.62 million
04/16/2024$2.65$2.43
-8.30%		$2.76$2.4024,153 shs$154.26 million
04/15/2024$2.98$2.65
-11.07%		$2.95$2.6227,260 shs$168.22 million
04/12/2024$3.12$2.98
-4.49%		$3.14$2.9311,112 shs$189.17 million
04/11/2024$3.12$3.12$3.15$3.094,809 shs$198.06 million
04/10/2024$3.05$3.12
+2.30%		$3.12$2.9712,002 shs$198.06 million
04/09/2024$3.12$3.05
-2.24%		$3.20$2.9525,699 shs$193.61 million
04/08/2024$3.25$3.12
-4.00%		$3.36$3.1022,598 shs$198.06 million
04/05/2024$3.48$3.25
-6.61%		$3.50$3.2548,528 shs$206.31 million
04/04/2024$3.33$3.48
+4.50%		$3.48$3.3717,674 shs$220.91 million
04/03/2024$3.37$3.33
-1.19%		$3.42$3.2019,958 shs$211.39 million
04/02/2024$3.53$3.37
-4.53%		$3.47$3.3323,219 shs$213.93 million
04/01/2024$3.59$3.53
-1.67%		$3.60$3.4423,482 shs$224.08 million
03/29/2024$3.59$3.59$3.60$3.2558,132 shs$227.89 million
03/28/2024$3.20$3.59
+12.19%		$3.60$3.2556,099 shs$227.89 million
03/27/2024$3.18$3.20
+0.63%		$3.25$3.1043,277 shs$203.14 million
03/26/2024$3.15$3.18
+0.95%		$3.28$3.1154,876 shs$201.87 million
03/25/2024$2.76$3.15
+14.13%		$3.16$2.76101,303 shs$199.96 million
03/22/2024$2.72$2.76
+1.47%		$2.79$2.6760,327 shs$175.21 million
03/21/2024$2.73$2.72
-0.37%		$2.79$2.51121,364 shs$172.67 million
03/20/2024$2.60$2.73
+5.00%		$2.92$2.40229,945 shs$173.30 million
03/19/2024$3.56$2.60
-26.97%		$3.60$2.60436,625 shs$165.05 million
03/18/2024$3.12$3.56
+14.10%		$3.63$3.10109,992 shs$225.99 million
03/15/2024$3.09$3.12
+0.97%		$3.82$3.12283,337 shs$198.06 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/14/2024$3.67$3.09
-15.80%		$3.84$3.00202,005 shs$196.15 million
03/13/2024$4.15$3.67
-11.57%		$4.12$3.67208,705 shs$232.97 million
03/12/2024$4.45$4.15
-6.74%		$4.62$4.05129,860 shs$263.44 million
03/11/2024$4.17$4.45
+6.71%		$4.63$4.0498,391 shs$282.49 million
03/08/2024$4.08$4.17
+2.21%		$4.27$3.99111,267 shs$264.71 million
03/07/2024$4.23$4.08
-3.55%		$4.58$4.00128,853 shs$259.00 million
03/06/2024$4.10$4.23
+3.17%		$4.42$3.9286,388 shs$268.52 million
03/05/2024$4.57$4.10
-10.28%		$4.45$3.95113,295 shs$260.27 million
03/04/2024$5.48$4.57
-16.61%		$5.34$4.35166,505 shs$290.10 million
03/01/2024$5.43$5.48
+0.92%		$5.62$4.95147,623 shs$347.87 million
02/29/2024$6.27$5.43
-13.40%		$5.48$4.82573,123 shs$344.70 million
02/28/2024$4.22$6.27
+48.58%		$8.47$5.5114.21 million shs$398.02 million
02/27/2024$4.87$4.22
-13.35%		$4.99$4.2035,243 shs$267.89 million
02/26/2024$4.77$4.87
+2.10%		$5.45$4.5632,468 shs$309.15 million
02/23/2024$6.39$4.77
-25.35%		$6.07$4.5634,579 shs$302.80 million
02/22/2024$6.30$6.39
+1.43%		$6.71$5.57128,347 shs$405.64 million
02/21/2024$4.38$6.30
+43.84%		$7.47$4.521.02 million shs$399.92 million
02/20/2024$4.65$4.38
-5.81%		$4.70$4.2013,931 shs$278.04 million
02/19/2024$4.65$4.65$4.74$4.10102,500 shs$295.18 million
02/16/2024$4.40$4.65
+5.68%		$4.70$4.10102,530 shs$295.18 million
02/15/2024$3.87$4.40
+13.70%		$4.40$3.9741,748 shs$279.31 million
02/14/2024$3.46$3.87
+11.85%		$3.93$3.3946,530 shs$245.67 million
02/13/2024$3.39$3.46
+2.06%		$3.49$3.2582,863 shs$219.64 million
02/12/2024$3.16$3.39
+7.28%		$3.67$3.0625,142 shs$215.20 million
02/09/2024$3.04$3.16
+3.95%		$3.28$3.099,010 shs$200.60 million
02/08/2024$3.29$3.04
-7.60%		$3.28$3.0013,898 shs$192.98 million

Related Companies:
This page (NASDAQ:IXHL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
Urgent Nvidia Warning
Altimetry
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media