Get the Stockscreener App
3.06
1.10%
+0.00
Incannex Healthcare Limited ADR Stock (IXHL) Price History
The historical daily chart and data for Incannex Healthcare Limited ADR stock (IXHL), show that the latest closing stock price as of May 15, 2024, is $3.06.
- Incannex Healthcare Limited ADR all-time high stock price is $90.00, occurred on March 15, 2022.
- The lowest Incannex Healthcare Limited ADR stock price recorded was $0.80 on November 17, 2023. Since then, Incannex Healthcare Limited ADR's stock price has risen over 282.50% to $3.06 now.
- The 52-week high stock price for IXHL is $12.68, representing a 314.38% increase from the current share price, occurred on December 05, 2023.
- The 52-week low stock price for IXHL is $0.80, indicating a -73.86% decrease from the current share price, occurred on November 17, 2023.
- The closing price of Incannex Healthcare Limited ADR (IXHL) stock in the beginning of 2023 was $10.46. The stock closed the year at $2.80, a loss of over -73.22% for the year.
The table below shows more information about IXHL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2024 | $3.25 | $2.96 | $0.295 | 49,246.0 | +1.10% |
| May 14, 2024 | $3.06 | $2.59 | $0.47 | 48,600.0 | +16.79% |
| May 13, 2024 | $2.69 | $2.41 | $0.2884 | 29,729.0 | +3.15% |
| May 10, 2024 | $2.60 | $2.39 | $0.21 | 26,026.0 | -0.39% |
| May 09, 2024 | $2.55 | $2.30 | $0.25 | 33,766.0 | +4.08% |
| May 08, 2024 | $2.45 | $2.29 | $0.1599 | 34,308.0 | +2.51% |
| May 07, 2024 | $2.52 | $2.32 | $0.2069 | 35,338.0 | +3.46% |
| May 06, 2024 | $2.41 | $2.31 | $0.1014 | 9,589.0 | -3.35% |
| May 03, 2024 | $2.56 | $2.38 | $0.18 | 14,185.0 | -6.27% |
| May 02, 2024 | $2.80 | $2.55 | $0.2523 | 17,754.0 | -4.49% |
| May 01, 2024 | $2.94 | $2.60 | $0.3398 | 25,444.0 | -7.61% |
| Apr 30, 2024 | $2.94 | $2.57 | $0.37 | 27,952.0 | +14.68% |
| Apr 29, 2024 | $2.52 | $2.24 | $0.28 | 17,339.0 | +13.51% |
| Apr 26, 2024 | $2.30 | $2.20 | $0.0999 | 8,719.0 | -3.48% |
| Apr 25, 2024 | $2.30 | $2.20 | $0.10 | 3,792.0 | +1.77% |
| Apr 24, 2024 | $2.34 | $2.13 | $0.21 | 31,578.0 | -0.88% |
| Apr 23, 2024 | $2.36 | $2.25 | $0.11 | 8,844.0 | -2.98% |
| Apr 22, 2024 | $2.48 | $2.30 | $0.18 | 12,137.0 | -1.26% |
| Apr 19, 2024 | $2.44 | $2.35 | $0.09 | 14,374.0 | +0.00% |
| Apr 18, 2024 | $2.58 | $2.38 | $0.20 | 10,011.0 | -1.65% |
| Apr 17, 2024 | $2.51 | $2.31 | $0.2046 | 31,929.0 | -0.41% |
| Apr 16, 2024 | $2.76 | $2.40 | $0.36 | 26,154.0 | -8.30% |
Incannex Healthcare Limited ADR Stock (IXHL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Incannex Healthcare Limited ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IXHL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Incannex Healthcare Limited ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Incannex Healthcare Limited ADR Stock (IXHL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $3.25 | $2.29 | $0.9599 | 323,985.0 | +7.04% |
| Apr, 2024 | $3.60 | $2.13 | $1.47 | 426,733.0 | -19.50% |
| Mar, 2024 | $5.62 | $2.40 | $3.22 | 2,901,104.0 | -33.89% |
| Feb, 2024 | $8.47 | $3.00 | $5.47 | 16,549,894.0 | +57.85% |
| Jan, 2024 | $4.98 | $3.40 | $1.58 | 557,993.0 | -25.86% |
Incannex Healthcare Limited ADR Stock (IXHL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.68 | $3.60 | $9.08 | 3,161,670.0 | -41.93% |
| Nov, 2023 | $12.57 | $0.80 | $11.77 | 678,095.0 | +660.95% |
| Oct, 2023 | $1.19 | $0.8201 | $0.3699 | 255,285.0 | -7.62% |
| Sep, 2023 | $1.52 | $1.03 | $0.49 | 207,497.0 | -21.61% |
| Aug, 2023 | $1.98 | $1.37 | $0.61 | 369,194.0 | -19.89% |
| Jul, 2023 | $2.62 | $1.80 | $0.82 | 7,436,820.0 | -1.36% |
| Jun, 2023 | $2.16 | $1.76 | $0.40 | 62,233.0 | -3.42% |
| May, 2023 | $2.23 | $1.81 | $0.42 | 102,352.0 | -11.96% |
| Apr, 2023 | $2.45 | $1.96 | $0.49 | 64,315.0 | -2.13% |
| Mar, 2023 | $2.95 | $1.77 | $1.18 | 186,232.0 | -13.53% |
| Feb, 2023 | $3.58 | $2.23 | $1.35 | 181,705.0 | -21.11% |
| Jan, 2023 | $3.65 | $2.83 | $0.82 | 74,284.0 | +15.44% |
Incannex Healthcare Limited ADR Stock (IXHL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.35 | $2.60 | $1.75 | 171,406.0 | -30.86% |
| Nov, 2022 | $4.75 | $3.42 | $1.33 | 203,917.0 | +2.27% |
| Oct, 2022 | $4.87 | $3.57 | $1.30 | 179,213.0 | -8.80% |
| Sep, 2022 | $5.73 | $3.60 | $2.13 | 192,087.0 | +2.89% |
| Aug, 2022 | $6.00 | $3.36 | $2.64 | 372,858.0 | +20.92% |
| Jul, 2022 | $4.34 | $3.26 | $1.08 | 199,583.0 | -9.47% |
| Jun, 2022 | $7.63 | $3.63 | $4.00 | 304,748.0 | -47.19% |
| May, 2022 | $8.65 | $5.65 | $3.00 | 467,230.0 | +8.96% |
| Apr, 2022 | $9.50 | $6.60 | $2.90 | 1,368,053.0 | -26.86% |
| Mar, 2022 | $90.00 | $8.65 | $81.35 | 11,998,056.0 | +0.00% |
1.91%
1.10%
Cap:
|
Volume (24h):