Free Trial

Incannex Healthcare (IXHL) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free IXHL Stock Alerts
$2.30
+0.04 (+1.77%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Incannex Healthcare Stock Price Performance

5 Day
Performance
-3.36%
1 Month
Performance
-26.98%
3 Month
Performance
-41.03%
6 Month
Performance
+173.81%
Year-To-Date
Performance
-50.43%
1 Year
Performance
+0.88%
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 DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

IXHL Stock Chart for Thursday, April, 25, 2024

IXHL Chart by TradingView

Incannex Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
What is Medicare Supplement Insurance? (Ad)

Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you.

Learn More Here
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
02/07/2024$3.42$3.29
-3.80%		$3.49$3.244,333 shs$208.85 million
02/06/2024$3.35$3.42
+2.09%		$3.43$3.1519,349 shs$217.10 million
02/05/2024$3.22$3.35
+4.04%		$3.41$3.1130,185 shs$212.66 million
02/02/2024$3.22$3.22$3.51$3.2111,520 shs$204.41 million
02/01/2024$3.44$3.22
-6.40%		$3.65$3.02136,433 shs$204.41 million
01/31/2024$3.60$3.44
-4.44%		$3.57$3.4411,835 shs$218.37 million
01/30/2024$3.67$3.60
-1.91%		$3.69$3.4043,243 shs$228.53 million
01/29/2024$3.74$3.67
-1.87%		$3.74$3.6131,856 shs$232.97 million
01/26/2024$3.90$3.74
-4.10%		$3.90$3.6522,435 shs$237.42 million
01/25/2024$4.03$3.90
-3.23%		$4.38$3.9010,612 shs$247.57 million
01/24/2024$4.03$4.03$4.20$3.9013,000 shs$255.82 million

Related Companies:
This page (NASDAQ:IXHL) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The AI stock to buy right now
StockEarnings