Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Incannex Healthcare Inc. - Common Stock (NQ: IXHL )

2.430 -0.220 (-8.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 2.760 2.760 2.400 2.430 26,283 -0.22(-8.30%)
Apr 15, 2024 2.890 2.970 2.620 2.650 27,263 -0.33(-11.07%)
Apr 12, 2024 3.140 3.140 2.930 2.980 11,125 -0.14(-4.49%)
Apr 11, 2024 3.150 3.150 3.090 3.120 4,809 +0.00(+0.00%)
Apr 10, 2024 2.970 3.120 2.970 3.120 12,158 +0.07(+2.30%)
Apr 09, 2024 3.150 3.205 2.950 3.050 25,724 -0.07(-2.24%)
Apr 08, 2024 3.350 3.390 3.050 3.120 22,598 -0.13(-4.00%)
Apr 05, 2024 3.500 3.500 3.250 3.250 48,628 -0.23(-6.61%)
Apr 04, 2024 3.400 3.480 3.370 3.480 17,674 +0.15(+4.50%)
Apr 03, 2024 3.290 3.420 3.200 3.330 19,958 -0.04(-1.19%)
Apr 02, 2024 3.380 3.500 3.330 3.370 23,621 -0.16(-4.53%)
Apr 01, 2024 3.520 3.600 3.440 3.530 23,573 -0.06(-1.67%)
Mar 28, 2024 3.250 3.600 3.250 3.590 58,132 +0.39(+12.19%)
Mar 27, 2024 3.250 3.250 3.100 3.200 43,715 +0.02(+0.63%)
Mar 26, 2024 3.140 3.280 3.110 3.180 55,196 +0.03(+0.95%)
Mar 25, 2024 2.760 3.160 2.760 3.150 102,701 +0.39(+14.13%)
Mar 22, 2024 2.670 2.790 2.670 2.760 60,949 +0.04(+1.47%)
Mar 21, 2024 2.710 2.800 2.500 2.720 121,364 -0.01(-0.37%)
Mar 20, 2024 2.830 2.920 2.400 2.730 230,188 +0.13(+5.00%)
Mar 19, 2024 3.510 3.600 2.600 2.600 445,279 -0.96(-26.97%)
Mar 18, 2024 3.100 3.630 3.100 3.560 110,185 +0.44(+14.10%)
Mar 15, 2024 3.190 3.820 3.120 3.120 283,360 +0.03(+0.97%)
Mar 14, 2024 3.740 3.840 3.000 3.090 206,104 -0.58(-15.80%)
Mar 13, 2024 4.020 4.116 3.670 3.670 212,935 -0.48(-11.57%)
Mar 12, 2024 4.620 4.620 4.050 4.150 130,257 -0.30(-6.74%)
Mar 11, 2024 4.040 4.650 4.040 4.450 98,402 +0.28(+6.71%)
Mar 08, 2024 4.220 4.270 3.990 4.170 111,271 +0.09(+2.21%)
Mar 07, 2024 4.380 4.580 4.000 4.080 128,853 -0.15(-3.55%)
Mar 06, 2024 4.420 4.420 3.920 4.230 86,406 +0.13(+3.17%)
Mar 05, 2024 4.310 4.450 3.950 4.100 113,930 -0.47(-10.28%)
Mar 04, 2024 5.280 5.340 4.350 4.570 167,275 -0.91(-16.61%)
Mar 01, 2024 5.110 5.620 4.950 5.480 148,553 +0.05(+0.92%)
Feb 29, 2024 5.340 5.480 4.820 5.430 577,036 -0.84(-13.40%)
Feb 28, 2024 7.110 8.470 5.510 6.270 14,208,852 +2.05(+48.58%)
Feb 27, 2024 4.770 4.990 4.200 4.220 35,256 -0.65(-13.35%)
Feb 26, 2024 5.100 5.452 4.560 4.870 32,469 +0.10(+2.10%)
Feb 23, 2024 6.070 6.070 4.560 4.770 34,617 -1.62(-25.35%)
Feb 22, 2024 6.020 6.710 5.570 6.390 128,347 +0.09(+1.43%)
Feb 21, 2024 4.590 7.470 4.520 6.300 1,017,113 +1.92(+43.84%)
Feb 20, 2024 4.700 4.700 4.199 4.380 13,941 -0.27(-5.81%)
Feb 16, 2024 4.110 4.740 4.095 4.650 102,540 +0.25(+5.68%)
Feb 15, 2024 4.000 4.400 3.970 4.400 41,888 +0.53(+13.70%)
Feb 14, 2024 3.390 3.930 3.390 3.870 46,530 +0.41(+11.85%)
Feb 13, 2024 3.260 3.490 3.250 3.460 82,863 +0.07(+2.06%)
Feb 12, 2024 3.060 3.670 3.060 3.390 25,142 +0.23(+7.28%)
Feb 09, 2024 3.280 3.280 3.090 3.160 9,019 +0.12(+3.95%)
Feb 08, 2024 3.260 3.280 3.000 3.040 13,898 -0.25(-7.60%)
Feb 07, 2024 3.490 3.490 3.235 3.290 4,338 -0.13(-3.80%)
Feb 06, 2024 3.410 3.430 3.150 3.420 19,349 +0.07(+2.09%)
Feb 05, 2024 3.210 3.410 3.110 3.350 30,185 +0.13(+4.04%)
Feb 02, 2024 3.230 3.510 3.210 3.220 11,520 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.