Stockscreener 앱 받기
0.2691
0.04%
0.000100
시간 외 거래:
.26
-0.0091
-3.38%
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.2764 | $0.2551 | $0.0213 | 4,409,626.0 | +0.04% |
| 2026-02-12 | $0.2859 | $0.2599 | $0.026 | 4,144,259.0 | -3.55% |
| 2026-02-11 | $0.2879 | $0.2772 | $0.0107 | 2,494,986.0 | -1.10% |
| 2026-02-10 | $0.296 | $0.28 | $0.016 | 2,744,784.0 | +1.48% |
| 2026-02-09 | $0.2961 | $0.2762 | $0.0199 | 3,564,165.0 | -3.51% |
| 2026-02-06 | $0.30 | $0.2558 | $0.0442 | 8,447,628.0 | +15.20% |
| 2026-02-05 | $0.2885 | $0.25 | $0.0385 | 9,225,494.0 | -12.28% |
| 2026-02-04 | $0.2893 | $0.275 | $0.0143 | 4,351,761.0 | +1.35% |
| 2026-02-03 | $0.2923 | $0.26 | $0.0323 | 7,193,370.0 | -4.87% |
| 2026-02-02 | $0.31 | $0.2784 | $0.0316 | 12,097,771.0 | -4.52% |
| 2026-01-30 | $0.3233 | $0.305 | $0.0183 | 5,392,708.0 | -0.61% |
| 2026-01-29 | $0.3437 | $0.31 | $0.0337 | 8,107,681.0 | -0.57% |
| 2026-01-28 | $0.319 | $0.2961 | $0.0229 | 7,563,124.0 | -0.19% |
| 2026-01-27 | $0.3327 | $0.3043 | $0.0284 | 8,873,316.0 | -5.45% |
| 2026-01-26 | $0.3428 | $0.3237 | $0.0191 | 9,249,480.0 | -3.52% |
| 2026-01-23 | $0.3576 | $0.3415 | $0.0161 | 5,610,854.0 | -3.99% |
| 2026-01-22 | $0.3698 | $0.3568 | $0.013 | 4,610,243.0 | +0.53% |
| 2026-01-21 | $0.3657 | $0.34 | $0.0257 | 6,103,522.0 | -0.14% |
| 2026-01-20 | $0.3723 | $0.352 | $0.0203 | 9,735,896.0 | -5.31% |
| 2026-01-16 | $0.387 | $0.374 | $0.013 | 7,670,939.0 | -1.31% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.31 | $0.25 | $0.06 | 63,083,470.0 | -13.08% |
| 2026-01 | $0.4213 | $0.2961 | $0.1252 | 141,608,241.0 | -13.52% |
Incannex Healthcare Inc 주식 (IXHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.497 | $0.3463 | $0.1507 | 536,488,377.0 | -0.03% |
| 2025-11 | $0.3836 | $0.3003 | $0.0833 | 194,212,204.0 | -4.46% |
| 2025-10 | $0.4999 | $0.3326 | $0.1673 | 635,776,763.0 | -18.80% |
| 2025-09 | $0.6875 | $0.40 | $0.2875 | 861,053,453.0 | -29.54% |
| 2025-08 | $0.9229 | $0.3402 | $0.5827 | 2,964,894,310.0 | +12.65% |
| 2025-07 | $1.66 | $0.2042 | $1.46 | 3,755,619,329.0 | +171.21% |
| 2025-06 | $0.2616 | $0.17 | $0.0916 | 702,418,346.0 | +2.71% |
| 2025-05 | $1.06 | $0.08 | $0.98 | 2,784,988,933.0 | +42.08% |
| 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% |
1.19%
0.83%
자본화:
|
볼륨(24시간):