Incannex Healthcare (IXHL) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free IXHL Stock Alerts $2.86 +0.08 (+2.88%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Incannex Healthcare Stock Price Performance5 Day Performance+2.88%1 Month Performance+13.49%3 Month Performance-47.33%6 Month PerformanceN/AYear-To-Date Performance-38.36%1 Year Performance+41.58% 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 Email Address Ad True Market Insiders4 Cryptos BETTER than BitcoinFormer Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 2024 IXHL Stock Chart for Wednesday, May, 29, 2024 IXHL Chart by TradingView Incannex Healthcare Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$2.78$2.86+2.88%$2.86$2.6512,389 shs$181.55 million05/27/2024$2.78$2.78$2.84$2.6022,100 shs$176.47 million05/24/2024$2.70$2.78+2.96%$2.84$2.6022,187 shs$176.47 million05/23/2024$2.69$2.70+0.37%$2.70$2.4624,662 shs$171.40 million05/22/2024$2.68$2.69+0.37%$2.75$2.6015,439 shs$170.76 million05/21/2024$2.56$2.68+4.69%$2.70$2.5123,419 shs$170.13 million Get the Latest News and Ratings for IXHL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Incannex Healthcare and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$2.50$2.56+2.40%$2.64$2.4519,978 shs$162.51 million05/17/2024$2.78$2.50-10.07%$2.92$2.4595,692 shs$158.70 million05/16/2024$2.90$2.78-4.14%$3.05$2.6958,906 shs$176.47 million05/15/2024$3.06$2.90-5.23%$3.25$2.9077,813 shs$184.09 million05/14/2024$2.62$3.06+16.79%$3.06$2.5947,884 shs$194.25 million05/13/2024$2.54$2.62+3.15%$2.69$2.4129,748 shs$166.32 million05/10/2024$2.55$2.54-0.39%$2.60$2.3926,026 shs$161.24 million05/09/2024$2.45$2.55+4.08%$2.55$2.3033,766 shs$161.87 million05/08/2024$2.39$2.45+2.51%$2.45$2.2934,308 shs$155.53 million05/07/2024$2.31$2.39+3.46%$2.52$2.3235,338 shs$151.72 million05/06/2024$2.39$2.31-3.35%$2.41$2.319,590 shs$146.64 million05/03/2024$2.55$2.39-6.27%$2.56$2.3814,185 shs$151.72 million05/02/2024$2.67$2.55-4.49%$2.80$2.5517,754 shs$161.87 million05/01/2024$2.89$2.67-7.61%$2.94$2.6025,444 shs$169.49 million04/30/2024$2.52$2.89+14.68%$2.94$2.5727,902 shs$183.46 million04/29/2024$2.22$2.52+13.51%$2.52$2.2417,339 shs$159.97 million04/26/2024$2.30$2.22-3.48%$2.30$2.208,719 shs$140.93 million04/25/2024$2.26$2.30+1.77%$2.30$2.203,829 shs$146.00 million04/24/2024$2.28$2.26-0.88%$2.34$2.1331,578 shs$143.47 million04/23/2024$2.35$2.28-2.98%$2.35$2.258,844 shs$144.73 million04/22/2024$2.38$2.35-1.26%$2.48$2.3012,139 shs$149.18 million04/19/2024$2.38$2.38$2.44$2.3514,374 shs$151.08 million04/18/2024$2.42$2.38-1.65%$2.58$2.389,511 shs$151.08 million04/17/2024$2.43$2.42-0.41%$2.51$2.3131,929 shs$153.62 million04/16/2024$2.65$2.43-8.30%$2.76$2.4024,153 shs$154.26 million04/15/2024$2.98$2.65-11.07%$2.95$2.6227,260 shs$168.22 million04/12/2024$3.12$2.98-4.49%$3.14$2.9311,112 shs$189.17 million04/11/2024$3.12$3.12$3.15$3.094,809 shs$198.06 million04/10/2024$3.05$3.12+2.30%$3.12$2.9712,002 shs$198.06 million04/09/2024$3.12$3.05-2.24%$3.20$2.9525,699 shs$193.61 million04/08/2024$3.25$3.12-4.00%$3.36$3.1022,598 shs$198.06 million04/05/2024$3.48$3.25-6.61%$3.50$3.2548,528 shs$206.31 million04/04/2024$3.33$3.48+4.50%$3.48$3.3717,674 shs$220.91 million04/03/2024$3.37$3.33-1.19%$3.42$3.2019,958 shs$211.39 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…04/02/2024$3.53$3.37-4.53%$3.47$3.3323,219 shs$213.93 million04/01/2024$3.59$3.53-1.67%$3.60$3.4423,482 shs$224.08 million03/29/2024$3.59$3.59$3.60$3.2558,132 shs$227.89 million03/28/2024$3.20$3.59+12.19%$3.60$3.2556,099 shs$227.89 million03/27/2024$3.18$3.20+0.63%$3.25$3.1043,277 shs$203.14 million03/26/2024$3.15$3.18+0.95%$3.28$3.1154,876 shs$201.87 million03/25/2024$2.76$3.15+14.13%$3.16$2.76101,303 shs$199.96 million03/22/2024$2.72$2.76+1.47%$2.79$2.6760,327 shs$175.21 million03/21/2024$2.73$2.72-0.37%$2.79$2.51121,364 shs$172.67 million03/20/2024$2.60$2.73+5.00%$2.92$2.40229,945 shs$173.30 million03/19/2024$3.56$2.60-26.97%$3.60$2.60436,625 shs$165.05 million03/18/2024$3.12$3.56+14.10%$3.63$3.10109,992 shs$225.99 million03/15/2024$3.09$3.12+0.97%$3.82$3.12283,337 shs$198.06 million03/14/2024$3.67$3.09-15.80%$3.84$3.00202,005 shs$196.15 million03/13/2024$4.15$3.67-11.57%$4.12$3.67208,705 shs$232.97 million03/12/2024$4.45$4.15-6.74%$4.62$4.05129,860 shs$263.44 million03/11/2024$4.17$4.45+6.71%$4.63$4.0498,391 shs$282.49 million03/08/2024$4.08$4.17+2.21%$4.27$3.99111,267 shs$264.71 million03/07/2024$4.23$4.08-3.55%$4.58$4.00128,853 shs$259.00 million03/06/2024$4.10$4.23+3.17%$4.42$3.9286,388 shs$268.52 million03/05/2024$4.57$4.10-10.28%$4.45$3.95113,295 shs$260.27 million03/04/2024$5.48$4.57-16.61%$5.34$4.35166,505 shs$290.10 million03/01/2024$5.43$5.48+0.92%$5.62$4.95147,623 shs$347.87 million02/29/2024$6.27$5.43-13.40%$5.48$4.82573,123 shs$344.70 million02/28/2024$4.22$6.27+48.58%$8.47$5.5114.21 million shs$398.02 million Related Companies: Telomir Pharmaceuticals Stock Price Chart Greenwich LifeSciences Stock Price Chart Alimera Sciences Stock Price Chart Rigel Pharmaceuticals Stock Price Chart RAPT Therapeutics Stock Price Chart Lifecore Biomedical Stock Price Chart InterCure Stock Price Chart Sagimet Biosciences Stock Price Chart Gossamer Bio Stock Price Chart Syros Pharmaceuticals Stock Price Chart Receive IXHL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Incannex Healthcare and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IXHL) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsElon to Transform U.S. Economy? Porter & CompanyTop 5 AI Stocks to Buy for 2024Market Moving Trends Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Incannex Healthcare Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.