Scarica l'app Stockscreener
0.1135
0.80%
0.0009
Dopo l'orario di chiusura:
.08
-0.0335
-29.52%
Storico Dei Prezzi Delle Azioni Di Incannex Healthcare Inc (IXHL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-09 | $0.115 | $0.11 | $0.005 | 15,034,919.0 | +0.80% |
| 2025-05-08 | $0.125 | $0.1119 | $0.0131 | 1,000,163.0 | -6.94% |
| 2025-05-07 | $0.1319 | $0.1136 | $0.0183 | 1,023,948.0 | -6.20% |
| 2025-05-06 | $0.14 | $0.125 | $0.015 | 1,024,204.0 | -1.53% |
| 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% |
Incannex Healthcare Inc Stock (IXHL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Incannex Healthcare Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IXHL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Incannex Healthcare Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Incannex Healthcare Inc Storia dei prezzi delle azioni (IXHL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $0.148 | $0.11 | $0.038 | 39,418,812.0 | -23.21% |
| 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 Storia dei prezzi delle azioni (IXHL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (IXHL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.82%
1.62%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):