Free Trial

Incannex Healthcare (IXHL) Stock Chart & Stock Price History

Incannex Healthcare logo
$0.13 0.00 (-0.15%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$0.14 +0.00 (+2.49%)
As of 05/2/2025 07:57 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Incannex Healthcare Stock Price Performance

5 Day
Performance
-78.25%
1 Month
Performance
-79.08%
3 Month
Performance
-92.79%
6 Month
Performance
-94.88%
Year-To-Date
Performance
-93.74%
1 Year
Performance
-94.45%
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.

IXHL Stock Chart for Saturday, May, 3, 2025

Incannex Healthcare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.13$0.13
-0.15%
$0.15$0.123.81 million shs$2.37 million
05/01/2025$0.15$0.13
-10.08%
$0.15$0.132.02 million shs$2.37 million
04/30/2025$0.15$0.15
-2.70%
$0.16$0.136.68 million shs$2.64 million
04/29/2025$0.61$0.15
-75.10%
$0.16$0.1417.97 million shs$2.71 million
04/28/2025$0.58$0.61
+4.99%
$0.63$0.581.10 million shs$10.90 million
04/25/2025$0.63$0.58
-7.05%
$0.63$0.5814,260 shs$10.38 million
04/24/2025$0.59$0.63
+5.95%
$0.63$0.5828,001 shs$11.16 million
04/23/2025$0.56$0.59
+5.17%
$0.60$0.5620,062 shs$10.54 million
04/22/2025$0.59$0.56
-4.92%
$0.58$0.5547,725 shs$10.02 million
04/21/2025$0.61$0.59
-3.28%
$0.61$0.5723,701 shs$10.54 million
04/18/2025$0.61$0.61$0.61$0.5751,641 shs$10.90 million
04/17/2025$0.62$0.61
-1.61%
$0.61$0.5751,641 shs$10.90 million
04/16/2025$0.61$0.62
+1.64%
$0.64$0.6157,760 shs$11.07 million
04/15/2025$0.65$0.61
-6.15%
$0.66$0.6120,680 shs$10.90 million
04/14/2025$0.63$0.65
+3.34%
$0.66$0.6211,350 shs$11.61 million
04/11/2025$0.57$0.63
+10.35%
$0.64$0.5937,298 shs$11.23 million
04/10/2025$0.68$0.57
-16.18%
$0.66$0.5799,628 shs$10.18 million
04/09/2025$0.84$0.68
-18.96%
$0.83$0.62295,024 shs$12.15 million
04/09/2025$0.84$0.68
-18.96%
$0.83$0.62295,024 shs$12.15 million
04/08/2025$0.49$0.84
+70.13%
$1.38$0.485.35 million shs$14.99 million
04/08/2025$0.49$0.84
+70.13%
$1.38$0.485.35 million shs$14.99 million
04/07/2025$0.52$0.49
-5.17%
$0.52$0.4977,082 shs$8.81 million
04/04/2025$0.63$0.52
-18.00%
$0.63$0.4778,698 shs$9.29 million
04/03/2025$0.64$0.63
-1.35%
$0.66$0.6119,753 shs$11.33 million
04/02/2025$0.68$0.64
-5.44%
$0.70$0.6336,399 shs$11.48 million

This page (NASDAQ:IXHL) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners