Incannex Healthcare Ltd ADR (IXHL) Historical Stock Data

2.50 ↓0.28 (-10.07%)

As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IXHL is down -1.16% a day on average. There have been 9 days where Incannex Healthcare Ltd ADR closed green and 21 days where IXHL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	2.89	2.50	↓$0.39 (-13.49%)	2.45	2.92	96.18K
2024-05-16	2.97	2.78	↓$0.19 (-6.40%)	2.69	3.05	61.47K
2024-05-15	3.10	2.90	↓$0.20 (-6.45%)	2.90	3.25	77.82K
2024-05-14	2.59	3.06	↑$0.47 (18.15%)	2.59	3.06	49.03K
2024-05-13	2.50	2.62	↑$0.12 (4.80%)	2.41	2.69	29.76K
2024-05-10	2.56	2.54	↓$0.02 (-0.78%)	2.39	2.60	26.04K
2024-05-09	2.45	2.55	↑$0.10 (4.08%)	2.30	2.55	33.79K
2024-05-08	2.32	2.45	↑$0.13 (5.60%)	2.29	2.45	34.45K
2024-05-07	2.33	2.39	↑$0.06 (2.58%)	2.32	2.52	35.35K
2024-05-06	2.34	2.31	↓$0.03 (-1.28%)	2.31	2.41	9.61K
2024-05-03	2.51	2.39	↓$0.12 (-4.78%)	2.38	2.56	14.27K
2024-05-02	2.70	2.55	↓$0.15 (-5.56%)	2.55	2.80	17.76K
2024-05-01	2.93	2.67	↓$0.26 (-8.87%)	2.60	2.94	25.46K
2024-04-30	2.65	2.89	↑$0.24 (9.06%)	2.57	2.94	27.96K
2024-04-29	2.24	2.52	↑$0.28 (12.50%)	2.24	2.52	17.66K
2024-04-26	2.23	2.22	↓$0.01 (-0.45%)	2.20	2.30	8.72K
2024-04-25	2.20	2.30	↑$0.10 (4.55%)	2.20	2.30	3.86K
2024-04-24	2.28	2.26	↓$0.02 (-0.88%)	2.13	2.34	31.58K
2024-04-23	2.32	2.28	↓$0.04 (-1.72%)	2.25	2.36	8.85K
2024-04-22	2.48	2.35	↓$0.13 (-5.24%)	2.30	2.48	12.16K
2024-04-19	2.40	2.38	↓$0.02 (-0.83%)	2.35	2.44	14.41K
2024-04-18	2.58	2.38	↓$0.20 (-7.75%)	2.38	2.58	10.02K
2024-04-17	2.43	2.42	↓$0.01 (-0.41%)	2.31	2.51	31.93K
2024-04-16	2.76	2.43	↓$0.33 (-11.96%)	2.40	2.76	26.28K
2024-04-15	2.89	2.65	↓$0.24 (-8.30%)	2.62	2.97	27.26K
2024-04-12	3.14	2.98	↓$0.16 (-5.10%)	2.93	3.14	11.13K
2024-04-11	3.15	3.12	↓$0.03 (-0.95%)	3.09	3.15	4.81K
2024-04-10	2.97	3.12	↑$0.15 (5.05%)	2.97	3.12	12.16K
2024-04-09	3.15	3.05	↓$0.10 (-3.17%)	2.95	3.21	25.72K
2024-04-08	3.35	3.12	↓$0.23 (-6.87%)	3.05	3.39	22.60K