Incannex Healthcare Ltd ADR (IXHL) Historical Stock Data

2.39 ↓0.16 (-6.27%)

As of May 3, 2024, 11:11am EST.

Historical Data

In the past 30 trading days, IXHL is down -0.59% a day on average. There have been 11 days where Incannex Healthcare Ltd ADR closed green and 19 days where IXHL closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-04-05	3.50	3.25	↓$0.25 (-7.14%)	3.25	3.50	48.63K
2024-04-04	3.40	3.48	↑$0.08 (2.35%)	3.37	3.48	17.67K
2024-04-03	3.29	3.33	↑$0.04 (1.22%)	3.20	3.42	19.96K
2024-04-02	3.38	3.37	↓$0.01 (-0.30%)	3.33	3.50	23.62K
2024-04-01	3.52	3.53	↑$0.01 (0.28%)	3.44	3.60	23.57K
2024-03-28	3.25	3.59	↑$0.34 (10.46%)	3.25	3.60	57.85K
2024-03-27	3.25	3.20	↓$0.05 (-1.54%)	3.10	3.25	43.72K
2024-03-26	3.14	3.18	↑$0.04 (1.27%)	3.11	3.28	55.20K
2024-03-25	2.76	3.15	↑$0.39 (14.13%)	2.76	3.16	102.70K
2024-03-22	2.67	2.76	↑$0.09 (3.37%)	2.67	2.79	60.95K