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 )

2.890 +0.370 (+14.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2023 1.870 1.870 1.830 1.835 1,821 +0.03(+1.94%)
Jun 29, 2023 1.870 1.870 1.760 1.800 2,329 -0.03(-1.64%)
Jun 28, 2023 1.880 1.900 1.825 1.830 2,323 +0.00(+0.00%)
Jun 27, 2023 1.790 1.840 1.790 1.830 2,204 +0.05(+2.81%)
Jun 26, 2023 1.900 1.900 1.780 1.780 4,274 -0.11(-5.82%)
Jun 23, 2023 1.890 1.890 1.820 1.890 2,346 +0.03(+1.61%)
Jun 22, 2023 1.830 1.860 1.830 1.860 2,367 -0.01(-0.53%)
Jun 21, 2023 1.835 1.880 1.835 1.870 2,752 +0.02(+1.08%)
Jun 20, 2023 1.900 1.900 1.850 1.850 3,619 -0.01(-0.54%)
Jun 16, 2023 1.850 1.920 1.850 1.860 5,804 -0.05(-2.87%)
Jun 15, 2023 1.940 1.940 1.860 1.915 3,059 -0.02(-0.90%)
May 08, 2023 1.940 1.940 1.910 1.932 813 +0.00(+0.06%)
May 05, 2023 1.930 1.931 1.900 1.931 1,160 +0.08(+4.39%)
May 04, 2023 1.900 1.900 1.850 1.850 1,995 -0.02(-1.20%)
May 03, 2023 1.980 1.980 1.850 1.873 3,893 -0.08(-4.22%)
May 02, 2023 2.070 2.080 1.915 1.955 9,584 -0.10(-5.10%)
May 01, 2023 2.110 2.120 2.060 2.060 6,122 -0.10(-4.54%)
Apr 28, 2023 2.100 2.180 2.055 2.158 4,719 +0.07(+3.25%)
Apr 27, 2023 2.220 2.250 2.090 2.090 2,710 -0.19(-8.33%)
Apr 26, 2023 2.175 2.280 2.080 2.280 1,414 -0.00(-0.00%)
Apr 25, 2023 2.090 2.290 2.030 2.280 11,865 +0.04(+1.79%)
Apr 24, 2023 2.150 2.250 2.030 2.240 5,559 +0.12(+5.70%)
Apr 21, 2023 2.200 2.235 2.010 2.119 12,215 -0.08(-3.67%)
Apr 20, 2023 2.200 2.200 2.200 2.200 465 +0.15(+7.32%)
Apr 19, 2023 2.240 2.240 2.050 2.050 1,865 -0.08(-3.76%)
Apr 18, 2023 2.290 2.290 2.080 2.130 3,108 -0.02(-0.93%)
Apr 17, 2023 2.110 2.300 2.100 2.150 3,658 +0.04(+1.90%)
Apr 14, 2023 2.100 2.210 2.100 2.110 4,932 -0.15(-6.64%)
Apr 13, 2023 2.270 2.270 2.250 2.260 1,216 +0.15(+7.11%)
Apr 12, 2023 2.230 2.230 2.110 2.110 1,458 -0.17(-7.46%)
Apr 11, 2023 2.450 2.450 2.250 2.280 3,585 -0.16(-6.55%)
Apr 10, 2023 2.230 2.440 2.230 2.440 1,882 +0.21(+9.41%)
Apr 06, 2023 2.375 2.375 2.230 2.230 830 -0.03(-1.33%)
Apr 05, 2023 2.260 2.260 2.260 2.260 635 -0.01(-0.26%)
Apr 04, 2023 1.960 2.266 1.960 2.266 1,092 +0.08(+3.46%)
Apr 03, 2023 2.310 2.310 2.190 2.190 1,050 -0.02(-0.68%)
Mar 31, 2023 2.110 2.416 2.100 2.205 7,963 +0.09(+4.26%)
Mar 30, 2023 2.160 2.170 2.090 2.115 3,223 +0.03(+1.44%)
Mar 29, 2023 2.160 2.170 2.030 2.085 3,161 +0.05(+2.55%)
Mar 28, 2023 2.032 2.130 2.000 2.033 2,152 +0.04(+2.17%)
Mar 27, 2023 2.000 2.000 1.970 1.990 3,086 +0.03(+1.53%)
Mar 24, 2023 2.000 2.000 1.960 1.960 7,063 +0.06(+3.16%)
Mar 23, 2023 2.070 2.068 1.900 1.900 2,889 +0.00(+0.00%)
Mar 22, 2023 1.940 1.940 1.770 1.900 17,429 -0.06(-3.06%)
Mar 21, 2023 1.910 2.000 1.880 1.960 13,739 +0.01(+0.72%)
Mar 20, 2023 1.990 2.070 1.880 1.946 10,853 +0.03(+1.35%)
Mar 17, 2023 2.040 2.050 1.890 1.920 15,313 -0.26(-11.93%)
Mar 16, 2023 2.250 2.290 2.010 2.180 16,148 -0.21(-8.62%)
Mar 15, 2023 2.540 2.950 2.360 2.386 51,785 +0.08(+3.28%)
Mar 09, 2023 2.310 0 -0.23(-9.05%)
Mar 08, 2023 2.500 2.540 2.500 2.540 1,261 +0.02(+0.80%)
Mar 07, 2023 2.500 2.520 2.500 2.520 1,240 +0.01(+0.59%)
Mar 06, 2023 2.430 2.560 2.410 2.505 1,617 +0.04(+1.83%)
Mar 03, 2023 2.539 2.539 2.410 2.460 3,096 -0.04(-1.60%)
Mar 02, 2023 2.450 2.500 2.420 2.500 1,958 +0.00(+0.00%)
Mar 01, 2023 2.730 2.730 2.410 2.500 12,396 -0.05(-1.96%)
Feb 28, 2023 2.660 2.716 2.540 2.550 10,339 +0.14(+5.81%)
Feb 27, 2023 2.330 2.750 2.330 2.410 10,677 -0.04(-1.63%)
Feb 24, 2023 2.370 2.450 2.274 2.450 5,581 -0.04(-1.61%)
Feb 23, 2023 2.540 2.640 2.480 2.490 8,177 -0.01(-0.40%)
Feb 22, 2023 2.230 2.510 2.230 2.500 7,441 -0.04(-1.45%)
Feb 21, 2023 2.650 2.650 2.400 2.537 14,514 -0.35(-12.03%)
Feb 17, 2023 3.167 3.250 2.750 2.884 57,172 -0.04(-1.42%)
Feb 16, 2023 2.810 2.960 2.810 2.925 3,037 -0.08(-2.50%)
Feb 15, 2023 2.950 3.039 2.890 3.000 16,623 -0.02(-0.66%)
Feb 14, 2023 3.000 3.270 2.910 3.020 6,131 -0.39(-11.44%)
Feb 13, 2023 3.160 3.410 3.030 3.410 2,329 +0.01(+0.24%)
Feb 10, 2023 3.499 3.499 3.260 3.402 2,354 +0.13(+3.88%)
Feb 09, 2023 3.280 3.275 3.275 3.275 1,079 -0.01(-0.30%)
Feb 08, 2023 3.360 3.355 3.285 3.285 1,182 -0.21(-6.14%)
Feb 07, 2023 3.390 3.500 3.360 3.500 1,895 +0.30(+9.37%)
Feb 06, 2023 3.370 3.480 3.200 3.200 4,983 -0.26(-7.65%)
Feb 03, 2023 3.060 3.580 3.060 3.465 19,147 +0.22(+6.94%)
Feb 02, 2023 3.420 3.430 3.160 3.240 4,770 -0.18(-5.26%)
Feb 01, 2023 3.290 3.420 3.290 3.420 2,027 +0.19(+5.80%)
Jan 31, 2023 3.270 3.610 3.232 3.232 2,799 -0.38(-10.46%)
Jan 30, 2023 3.410 3.610 3.410 3.610 2,564 +0.20(+5.83%)
Jan 27, 2023 3.440 3.440 3.300 3.411 1,600 -0.03(-0.84%)
Jan 26, 2023 3.300 3.450 3.300 3.440 5,276 -0.09(-2.55%)
Jan 25, 2023 3.650 3.650 3.210 3.530 21,982 +0.33(+10.31%)
Jan 24, 2023 3.650 3.650 3.200 3.200 5,313 -0.19(-5.74%)
Jan 23, 2023 3.260 3.395 3.260 3.395 1,291 -0.00(-0.15%)
Jan 20, 2023 3.400 3.400 3.400 3.400 819 -0.10(-2.86%)
Jan 19, 2023 3.380 3.500 3.370 3.500 1,879 -0.09(-2.51%)
Jan 18, 2023 3.230 3.590 3.200 3.590 3,019 +0.27(+8.00%)
Jan 17, 2023 3.600 3.600 3.240 3.324 3,363 -0.08(-2.38%)
Jan 13, 2023 3.450 3.454 3.405 3.405 3,691 +0.13(+3.86%)
Jan 12, 2023 3.250 3.279 3.250 3.279 1,269 +0.11(+3.42%)
Jan 11, 2023 3.190 3.260 3.140 3.170 1,980 +0.20(+6.73%)
Jan 10, 2023 3.000 3.280 2.970 2.970 5,922 +0.07(+2.41%)
Jan 09, 2023 2.900 2.992 2.900 2.900 3,471 +0.06(+2.11%)
Jan 05, 2023 2.840 206 -0.35(-10.97%)
Jan 04, 2023 3.100 3.190 3.100 3.190 2,252 +0.15(+4.76%)
Jan 03, 2023 3.000 3.070 2.830 3.045 3,263 +0.25(+8.75%)
Dec 30, 2022 2.740 2.825 2.690 2.800 4,924 +0.06(+2.07%)
Dec 29, 2022 2.810 2.810 2.649 2.743 1,533 +0.00(+0.12%)
Dec 28, 2022 2.700 2.750 2.600 2.740 5,772 -0.14(-4.86%)
Dec 27, 2022 3.120 3.160 2.728 2.880 9,324 +0.16(+5.88%)
Dec 23, 2022 2.790 2.920 2.720 2.720 3,187 -0.01(-0.55%)
Dec 22, 2022 2.939 3.060 2.720 2.735 6,192 -0.24(-8.10%)
Dec 21, 2022 2.860 2.976 2.615 2.976 5,986 +0.12(+4.06%)
Dec 20, 2022 3.000 3.160 2.674 2.860 17,364 -0.40(-12.14%)
Dec 19, 2022 3.230 3.305 3.210 3.255 2,418 +0.00(+0.00%)
Dec 16, 2022 3.340 3.340 3.210 3.255 1,765 -0.11(-3.34%)
Dec 15, 2022 3.340 3.450 3.340 3.367 1,044 +0.12(+3.61%)
Dec 14, 2022 3.500 3.502 3.240 3.250 2,395 +0.02(+0.62%)
Dec 13, 2022 3.390 3.545 3.230 3.230 6,533 -0.16(-4.72%)
Dec 12, 2022 3.287 3.400 3.219 3.390 4,585 +0.12(+3.67%)
Dec 09, 2022 3.410 3.410 3.190 3.270 10,622 -0.03(-0.91%)
Dec 08, 2022 3.340 3.680 3.210 3.300 35,442 +0.32(+10.74%)
Dec 07, 2022 3.410 3.450 2.975 2.980 11,479 -0.28(-8.59%)
Dec 06, 2022 3.820 3.820 3.210 3.260 29,543 -0.77(-19.11%)
Dec 05, 2022 4.350 4.350 3.770 4.030 9,271 -0.02(-0.49%)
Nov 30, 2022 4.050 0 +0.05(+1.25%)
Nov 29, 2022 4.000 4.060 3.975 4.000 9,642 -0.07(-1.72%)
Nov 28, 2022 4.100 4.200 4.070 4.070 2,016 -0.07(-1.69%)
Nov 25, 2022 4.175 4.175 4.140 4.140 2,526 +0.14(+3.50%)
Nov 23, 2022 4.180 4.180 4.000 4.000 10,908 -0.35(-8.05%)
Nov 22, 2022 4.170 4.550 4.170 4.350 20,811 +0.25(+6.10%)
Nov 21, 2022 4.110 4.300 4.000 4.100 16,936 -0.34(-7.65%)
Nov 18, 2022 4.330 4.750 4.300 4.440 54,448 +0.30(+7.24%)
Nov 17, 2022 4.250 4.280 4.000 4.140 13,832 +0.05(+1.22%)
Nov 16, 2022 4.240 4.240 4.030 4.090 3,413 +0.03(+0.74%)
Nov 15, 2022 4.160 4.230 3.780 4.060 5,541 +0.09(+2.27%)
Nov 14, 2022 3.820 4.050 3.780 3.970 8,309 +0.18(+4.75%)
Nov 11, 2022 3.870 3.870 3.500 3.790 9,514 +0.09(+2.43%)
Nov 10, 2022 3.650 3.740 3.650 3.700 3,281 +0.10(+2.78%)
Nov 09, 2022 3.620 3.650 3.425 3.600 9,555 -0.25(-6.37%)
Nov 08, 2022 3.900 3.900 3.790 3.845 8,741 +0.14(+3.64%)
Nov 07, 2022 3.800 3.870 3.670 3.710 6,701 -0.21(-5.48%)
Nov 04, 2022 4.100 4.100 3.925 3.925 4,494 -0.05(-1.13%)
Nov 03, 2022 3.970 3.970 3.970 3.970 841 +0.00(+0.00%)
Nov 02, 2022 3.980 3.980 3.820 3.970 1,242 -0.02(-0.50%)
Nov 01, 2022 4.050 4.150 3.690 3.990 4,508 +0.03(+0.76%)
Oct 31, 2022 3.930 4.100 3.930 3.960 2,823 -0.13(-3.18%)
Oct 28, 2022 4.100 4.105 4.090 4.090 2,814 +0.00(+0.09%)
Oct 27, 2022 4.060 4.087 4.060 4.087 2,416 -0.09(-2.24%)
Oct 26, 2022 3.960 4.200 3.960 4.180 3,086 +0.03(+0.72%)
Oct 25, 2022 4.190 4.190 4.000 4.150 2,763 +0.35(+9.21%)
Oct 24, 2022 4.030 4.040 3.750 3.800 9,683 -0.22(-5.47%)
Oct 21, 2022 4.100 4.110 4.010 4.020 4,511 -0.11(-2.55%)
Oct 20, 2022 4.140 4.150 4.090 4.125 1,489 -0.03(-0.60%)
Oct 19, 2022 4.220 4.270 4.150 4.150 2,102 -0.11(-2.58%)
Oct 18, 2022 4.350 4.350 4.260 4.260 897 +0.01(+0.24%)
Oct 17, 2022 4.270 4.600 4.194 4.250 17,891 -0.04(-0.93%)
Oct 14, 2022 4.330 4.365 4.195 4.290 11,165 -0.24(-5.30%)
Oct 13, 2022 4.400 4.580 4.160 4.530 46,184 -0.04(-0.98%)
Oct 12, 2022 4.340 4.575 4.340 4.575 3,222 +0.23(+5.17%)
Oct 11, 2022 4.250 4.450 4.080 4.350 18,968 -0.13(-2.90%)
Oct 10, 2022 4.040 4.526 4.010 4.480 4,187 -0.28(-5.88%)
Oct 07, 2022 4.800 4.870 4.509 4.760 17,340 +0.25(+5.54%)
Oct 06, 2022 4.500 4.550 4.400 4.510 5,593 +0.04(+0.89%)
Oct 05, 2022 4.320 4.470 4.320 4.470 2,287 +0.02(+0.45%)
Oct 04, 2022 4.320 4.450 4.285 4.450 5,201 +0.13(+3.01%)
Oct 03, 2022 4.220 4.320 3.570 4.320 14,588 -0.02(-0.50%)
Sep 30, 2022 4.325 4.410 4.220 4.342 5,809 +0.16(+3.87%)
Sep 29, 2022 4.200 4.350 3.990 4.180 2,493 -0.17(-3.91%)
Sep 28, 2022 4.270 4.380 4.260 4.350 4,043 -0.15(-3.33%)
Sep 27, 2022 4.120 4.510 3.600 4.500 19,841 +0.00(+0.00%)
Sep 26, 2022 4.500 4.560 4.220 4.500 3,180 -0.31(-6.45%)
Sep 23, 2022 4.610 4.940 4.400 4.810 3,101 -0.03(-0.62%)
Sep 22, 2022 4.830 4.940 4.820 4.840 1,073 -0.39(-7.46%)
Sep 21, 2022 5.400 5.400 4.900 5.230 10,025 -0.34(-6.15%)
Sep 20, 2022 5.630 5.730 5.090 5.573 10,938 +0.09(+1.68%)
Sep 19, 2022 5.260 5.700 5.250 5.481 8,495 +0.28(+5.40%)
Sep 16, 2022 5.360 5.403 5.150 5.200 9,583 +0.10(+1.96%)
Sep 15, 2022 5.010 5.190 5.002 5.100 12,889 +0.00(+0.00%)
Sep 14, 2022 5.050 5.250 5.050 5.100 11,310 +0.10(+2.00%)
Sep 13, 2022 5.070 5.200 5.000 5.000 16,778 +0.09(+1.83%)
Sep 12, 2022 4.840 5.000 4.800 4.910 22,050 +0.19(+4.03%)
Sep 09, 2022 4.730 4.770 4.590 4.720 14,319 +0.32(+7.27%)
Sep 08, 2022 4.300 4.400 4.295 4.400 8,739 +0.19(+4.51%)
Sep 07, 2022 4.160 4.310 4.100 4.210 3,779 -0.23(-5.18%)
Sep 06, 2022 4.400 4.490 4.250 4.440 12,860 +0.28(+6.73%)
Sep 02, 2022 4.140 4.260 3.935 4.160 5,027 -0.06(-1.42%)
Sep 01, 2022 4.120 4.470 4.120 4.220 5,744 +0.00(+0.00%)
Aug 31, 2022 4.150 4.270 4.110 4.220 4,225 -0.13(-2.99%)
Aug 30, 2022 4.110 4.410 4.100 4.350 7,310 +0.11(+2.60%)
Aug 29, 2022 4.650 4.650 3.840 4.240 43,033 -0.07(-1.71%)
Aug 26, 2022 4.410 4.456 4.265 4.314 13,429 +0.06(+1.50%)
Aug 25, 2022 4.360 4.610 4.182 4.250 13,454 -0.22(-4.92%)
Aug 24, 2022 4.540 4.580 4.300 4.470 14,060 -0.37(-7.64%)
Aug 23, 2022 4.750 5.400 4.510 4.840 38,029 -0.22(-4.35%)
Aug 22, 2022 5.150 5.170 5.060 5.060 6,276 -0.39(-7.16%)
Aug 19, 2022 5.840 6.000 5.250 5.450 21,317 -0.07(-1.24%)
Aug 18, 2022 5.560 5.612 5.350 5.518 8,088 +0.06(+1.07%)
Aug 17, 2022 5.500 5.650 5.389 5.460 16,203 -0.10(-1.80%)
Aug 16, 2022 5.390 5.650 5.170 5.560 34,754 +0.65(+13.24%)
Aug 15, 2022 4.660 4.922 4.660 4.910 6,364 +0.09(+1.87%)
Aug 12, 2022 4.810 4.940 4.790 4.820 5,296 +0.06(+1.26%)
Aug 11, 2022 4.610 4.990 4.610 4.760 8,506 -0.10(-2.06%)
Aug 10, 2022 4.860 5.000 4.730 4.860 7,371 +0.06(+1.25%)
Aug 09, 2022 4.610 4.970 4.504 4.800 10,493 +0.04(+0.84%)
Aug 08, 2022 4.900 4.900 4.611 4.760 14,572 -0.13(-2.66%)
Aug 05, 2022 4.400 5.000 4.000 4.890 74,430 +1.13(+30.05%)
Aug 04, 2022 3.720 3.854 3.685 3.760 4,552 +0.05(+1.35%)
Aug 03, 2022 3.590 3.750 3.480 3.710 7,957 +0.14(+3.92%)
Aug 02, 2022 3.560 3.600 3.475 3.570 9,322 +0.02(+0.63%)
Aug 01, 2022 3.500 3.600 3.356 3.548 3,610 +0.06(+1.65%)
Jul 29, 2022 3.680 3.680 3.460 3.490 6,782 -0.06(-1.69%)
Jul 28, 2022 3.750 3.750 3.450 3.550 6,197 +0.01(+0.28%)
Jul 27, 2022 3.540 3.736 3.530 3.540 6,747 +0.01(+0.28%)
Jul 26, 2022 3.530 3.620 3.470 3.530 3,975 -0.22(-5.87%)
Jul 25, 2022 3.860 3.860 3.670 3.750 2,690 -0.09(-2.34%)
Jul 22, 2022 3.720 3.850 3.720 3.840 7,471 -0.04(-1.03%)
Jul 21, 2022 3.890 3.910 3.764 3.880 23,395 +0.38(+10.86%)
Jul 20, 2022 3.630 3.820 3.460 3.500 15,706 -0.11(-3.05%)
Jul 19, 2022 3.627 3.645 3.420 3.610 3,552 +0.05(+1.40%)
Jul 18, 2022 3.550 3.600 3.350 3.560 14,677 +0.12(+3.64%)
Jul 15, 2022 3.530 3.670 3.260 3.435 28,047 -0.17(-4.58%)
Jul 14, 2022 3.570 3.670 3.567 3.600 2,204 -0.06(-1.64%)
Jul 13, 2022 3.620 3.708 3.590 3.660 12,388 +0.04(+1.10%)
Jul 12, 2022 3.800 3.990 3.620 3.620 12,623 -0.29(-7.41%)
Jul 11, 2022 3.790 3.910 3.790 3.910 6,850 -0.17(-4.17%)
Jul 08, 2022 4.010 4.345 4.010 4.080 13,006 +0.13(+3.29%)
Jul 07, 2022 3.760 4.010 3.763 3.950 17,969 +0.12(+3.13%)
Jul 06, 2022 3.800 3.910 3.560 3.830 4,866 +0.04(+0.92%)
Jul 05, 2022 3.650 3.950 3.650 3.795 6,102 +0.08(+2.15%)
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.