Free Trial

Incannex Healthcare (IXHL) Stock Chart & Stock Price History

Incannex Healthcare logo
$0.63 -0.01 (-1.35%)
Closing price 04/3/2025 03:59 PM Eastern
Extended Trading
$0.65 +0.01 (+2.00%)
As of 04:09 AM 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
-10.66%
1 Month
Performance
-45.55%
3 Month
Performance
-67.47%
6 Month
Performance
-61.32%
Year-To-Date
Performance
-70.08%
1 Year
Performance
-81.77%
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 Friday, April, 4, 2025

Remove Ads

Incannex Healthcare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/01/2025$0.68$0.68
+0.52%
$0.70$0.6417,424 shs$12.15 million
03/31/2025$0.71$0.68
-4.72%
$0.70$0.6619,207 shs$12.08 million
03/28/2025$0.71$0.71$0.73$0.705,301 shs$12.68 million
03/27/2025$0.72$0.71
-1.53%
$0.75$0.7033,709 shs$12.68 million
03/26/2025$0.74$0.72
-1.90%
$0.75$0.7210,135 shs$12.88 million
03/25/2025$0.80$0.74
-8.13%
$0.80$0.7317,831 shs$13.13 million
03/24/2025$0.82$0.80
-1.84%
$0.83$0.7959,722 shs$14.29 million
03/21/2025$0.84$0.82
-3.32%
$0.88$0.8114,744 shs$14.56 million
03/20/2025$0.86$0.84
-2.09%
$0.97$0.8376,934 shs$15.06 million
03/19/2025$0.83$0.86
+4.36%
$1.18$0.80423,060 shs$15.38 million
03/18/2025$0.74$0.83
+11.49%
$0.84$0.7380,768 shs$14.73 million
03/17/2025$0.74$0.74$0.79$0.7424,147 shs$13.22 million
03/14/2025$0.75$0.74
-1.33%
$0.78$0.739,832 shs$13.22 million
03/13/2025$0.75$0.75
+0.67%
$0.78$0.7516,400 shs$13.40 million
03/12/2025$0.73$0.75
+1.92%
$0.78$0.7322,914 shs$13.31 million
03/11/2025$0.78$0.73
-6.29%
$0.79$0.7323,015 shs$13.06 million
03/10/2025$0.87$0.78
-10.34%
$0.92$0.7464,954 shs$13.93 million
03/07/2025$1.08$0.87
-19.44%
$1.15$0.82243,555 shs$15.54 million
03/06/2025$1.18$1.08
-8.47%
$1.16$1.0649,599 shs$19.29 million
03/05/2025$1.17$1.18
+1.29%
$1.18$1.0913,020 shs$21.08 million
03/04/2025$1.21$1.17
-3.72%
$1.21$1.1513,621 shs$20.81 million
03/03/2025$1.27$1.21
-4.72%
$1.30$1.2014,230 shs$21.61 million

This page (NASDAQ:IXHL) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners