Stockscreener 앱 받기
0.131
1.28%
-0.0017
시간 외 거래:
.13
-0.001
-0.76%
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.135 | $0.1299 | $0.0051 | 597,009.0 | -1.28% |
| 2025-05-02 | $0.145 | $0.115 | $0.03 | 3,714,481.0 | -0.15% |
| 2025-05-01 | $0.148 | $0.1301 | $0.0179 | 1,989,169.0 | -10.08% |
| 2025-04-30 | $0.159 | $0.1264 | $0.0326 | 6,637,462.0 | -2.70% |
| 2025-04-29 | $0.164 | $0.1383 | $0.0257 | 17,722,217.0 | -75.10% |
| 2025-04-28 | $0.63 | $0.58 | $0.05 | 924,568.0 | +4.99% |
| 2025-04-25 | $0.63 | $0.58 | $0.05 | 14,260.0 | -7.05% |
| 2025-04-24 | $0.6299 | $0.58 | $0.0499 | 27,459.0 | +5.95% |
| 2025-04-23 | $0.602 | $0.561 | $0.041 | 20,062.0 | +5.17% |
| 2025-04-22 | $0.58 | $0.5467 | $0.0333 | 47,725.0 | -4.92% |
| 2025-04-21 | $0.608 | $0.57 | $0.038 | 23,701.0 | -1.68% |
| 2025-04-17 | $0.6101 | $0.5654 | $0.0447 | 51,641.0 | -3.21% |
| 2025-04-16 | $0.64 | $0.61 | $0.03 | 56,710.0 | +1.64% |
| 2025-04-15 | $0.6645 | $0.61 | $0.0545 | 20,680.0 | -6.15% |
| 2025-04-14 | $0.6585 | $0.62 | $0.0385 | 11,350.0 | +3.34% |
| 2025-04-11 | $0.64 | $0.59 | $0.05 | 37,298.0 | +10.35% |
| 2025-04-10 | $0.66 | $0.57 | $0.09 | 98,625.0 | -16.18% |
| 2025-04-09 | $0.8299 | $0.6176 | $0.2123 | 294,779.0 | -18.96% |
| 2025-04-08 | $1.38 | $0.475 | $0.905 | 5,308,162.0 | +70.14% |
Incannex Healthcare Inc 주식 (IXHL) 연도별 가격 이력
이 심층 분석에서는 Incannex Healthcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IXHL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Incannex Healthcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Incannex Healthcare Inc 주식 (IXHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.148 | $0.115 | $0.033 | 6,897,668.0 | -11.37% |
| 2025-04 | $1.38 | $0.1264 | $1.25 | 31,526,055.0 | -78.15% |
| 2025-03 | $1.30 | $0.661 | $0.639 | 1,222,709.0 | -46.73% |
| 2025-02 | $2.25 | $1.24 | $1.01 | 1,012,308.0 | -23.95% |
| 2025-01 | $2.19 | $1.50 | $0.6895 | 1,945,030.0 | -21.23% |
Incannex Healthcare Inc 주식 (IXHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.12 | $1.60 | $0.525 | 413,809.0 | +17.42% |
| 2024-11 | $3.12 | $1.78 | $1.34 | 802,776.0 | -21.59% |
| 2024-10 | $2.41 | $1.52 | $0.89 | 660,806.0 | +14.07% |
| 2024-09 | $2.18 | $1.53 | $0.65 | 239,910.0 | +13.07% |
| 2024-08 | $2.20 | $1.50 | $0.6994 | 1,036,234.0 | -7.85% |
| 2024-07 | $3.05 | $1.84 | $1.21 | 455,912.0 | -35.03% |
| 2024-06 | $3.55 | $2.66 | $0.89 | 569,535.0 | +3.89% |
| 2024-05 | $3.25 | $2.29 | $0.9599 | 698,128.0 | -2.08% |
| 2024-04 | $3.60 | $2.13 | $1.47 | 426,733.0 | -19.50% |
| 2024-03 | $5.62 | $2.40 | $3.22 | 2,901,104.0 | -33.89% |
| 2024-02 | $8.47 | $3.00 | $5.47 | 16,549,894.0 | +57.85% |
| 2024-01 | $4.98 | $3.40 | $1.58 | 557,993.0 | -25.86% |
Incannex Healthcare Inc 주식 (IXHL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.68 | $3.60 | $9.08 | 3,161,670.0 | -41.93% |
| 2023-11 | $12.57 | $0.80 | $11.77 | 678,095.0 | +660.95% |
| 2023-10 | $1.19 | $0.8201 | $0.3699 | 255,285.0 | -7.62% |
| 2023-09 | $1.52 | $1.03 | $0.49 | 207,497.0 | -21.61% |
| 2023-08 | $1.98 | $1.37 | $0.61 | 369,194.0 | -19.89% |
| 2023-07 | $2.62 | $1.80 | $0.82 | 7,436,820.0 | -1.36% |
| 2023-06 | $2.16 | $1.76 | $0.40 | 62,233.0 | -3.42% |
| 2023-05 | $2.23 | $1.81 | $0.42 | 102,352.0 | -11.96% |
| 2023-04 | $2.45 | $1.96 | $0.49 | 64,315.0 | -2.13% |
| 2023-03 | $2.95 | $1.77 | $1.18 | 186,232.0 | -13.53% |
| 2023-02 | $3.58 | $2.23 | $1.35 | 181,705.0 | -21.11% |
| 2023-01 | $3.65 | $2.83 | $0.82 | 74,284.0 | +15.44% |
1.20%
0.06%
자본화:
|
볼륨(24시간):