Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.220 -0.080 (-3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 3.550 3.650 3.020 3.220 136,435 -0.22(-6.40%)
Jan 31, 2024 3.510 3.570 3.440 3.440 11,835 -0.16(-4.44%)
Jan 30, 2024 3.550 3.690 3.400 3.600 43,243 -0.07(-1.91%)
Jan 29, 2024 3.710 3.740 3.610 3.670 31,856 -0.07(-1.87%)
Jan 26, 2024 3.840 3.905 3.650 3.740 22,444 -0.16(-4.10%)
Jan 25, 2024 4.380 4.380 3.900 3.900 10,612 -0.13(-3.23%)
Jan 24, 2024 4.080 4.200 3.900 4.030 13,000 +0.00(+0.00%)
Jan 23, 2024 4.110 4.200 4.030 4.030 11,050 -0.07(-1.71%)
Jan 22, 2024 4.300 4.390 4.060 4.100 27,286 +0.06(+1.49%)
Jan 19, 2024 4.450 4.450 4.030 4.040 27,202 -0.38(-8.60%)
Jan 18, 2024 4.710 4.710 4.020 4.420 11,183 -0.05(-1.12%)
Jan 17, 2024 4.770 4.770 4.455 4.470 21,799 +0.02(+0.45%)
Jan 16, 2024 4.320 4.650 4.320 4.450 198,278 +0.15(+3.49%)
Jan 12, 2024 4.400 4.670 4.300 4.300 18,776 -0.08(-1.83%)
Jan 11, 2024 4.410 4.640 4.140 4.380 9,960 -0.16(-3.42%)
Jan 10, 2024 4.680 4.840 4.430 4.535 14,054 -0.13(-2.89%)
Jan 09, 2024 4.180 4.980 4.010 4.670 32,296 +0.50(+11.99%)
Jan 08, 2024 4.100 4.410 4.000 4.170 16,876 +0.07(+1.71%)
Jan 05, 2024 4.000 4.280 4.000 4.100 13,810 +0.10(+2.50%)
Jan 04, 2024 4.200 4.280 4.000 4.000 8,006 -0.30(-6.98%)
Jan 03, 2024 4.400 4.400 4.160 4.300 5,593 -0.10(-2.27%)
Jan 02, 2024 4.550 4.580 4.300 4.400 11,062 -0.24(-5.17%)
Dec 29, 2023 4.900 4.900 4.200 4.640 29,886 -0.18(-3.73%)
Dec 28, 2023 4.950 5.220 4.367 4.820 47,673 +0.22(+4.78%)
Dec 27, 2023 4.150 4.970 4.150 4.600 62,301 +0.39(+9.33%)
Dec 26, 2023 4.090 4.460 4.090 4.207 20,895 +0.28(+7.06%)
Dec 22, 2023 3.740 3.950 3.670 3.930 14,186 +0.19(+5.08%)
Dec 21, 2023 3.650 3.750 3.600 3.740 5,128 +0.08(+2.19%)
Dec 20, 2023 3.710 3.930 3.660 3.660 47,755 -0.03(-0.81%)
Dec 19, 2023 3.650 3.920 3.600 3.690 58,388 -0.02(-0.54%)
Dec 18, 2023 3.770 4.010 3.600 3.710 37,318 -0.13(-3.39%)
Dec 15, 2023 4.370 4.370 3.750 3.840 61,360 -0.25(-6.11%)
Dec 14, 2023 3.980 4.447 3.950 4.090 85,557 -0.01(-0.24%)
Dec 13, 2023 4.300 4.400 3.840 4.100 31,001 -0.29(-6.61%)
Dec 12, 2023 4.860 5.000 4.250 4.390 68,456 -0.62(-12.46%)
Dec 11, 2023 5.530 5.750 4.860 5.015 59,630 -0.52(-9.31%)
Dec 08, 2023 5.710 6.150 5.300 5.530 66,417 -0.28(-4.82%)
Dec 07, 2023 6.930 7.130 5.700 5.810 103,850 -0.96(-14.18%)
Dec 06, 2023 8.100 8.990 6.510 6.770 447,871 -1.96(-22.45%)
Dec 05, 2023 6.870 12.68 6.600 8.730 1,450,182 +1.58(+22.10%)
Dec 04, 2023 5.200 8.370 4.920 7.150 315,815 +1.92(+36.71%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.