loading

Incannex Healthcare Inc (IXHL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-06-23 $0.219 $0.1978 $0.0212 13,737,798.0 -8.40%
2025-06-20 $0.2228 $0.2105 $0.0123 14,865,426.0 -1.97%
2025-06-18 $0.2394 $0.217 $0.0224 31,141,051.0 +1.78%
2025-06-17 $0.2199 $0.2046 $0.0153 31,533,458.0 +5.53%
2025-06-16 $0.2098 $0.20 $0.0098 14,111,399.0 +0.92%
2025-06-13 $0.22 $0.20 $0.02 28,391,111.0 -11.73%
2025-06-12 $0.2616 $0.2067 $0.0549 172,309,153.0 +14.57%
2025-06-11 $0.21 $0.1888 $0.0212 34,936,048.0 -3.82%
2025-06-10 $0.216 $0.1921 $0.0239 184,728,030.0 +10.42%
2025-06-09 $0.1959 $0.174 $0.0219 24,729,228.0 +7.08%
2025-06-06 $0.1841 $0.17 $0.0141 10,694,305.0 +0.17%
2025-06-05 $0.209 $0.1747 $0.0343 19,591,205.0 -3.24%
2025-06-04 $0.19 $0.1812 $0.0088 10,705,246.0 -2.68%
2025-06-03 $0.194 $0.1854 $0.0086 12,334,171.0 -4.66%
2025-06-02 $0.2035 $0.1819 $0.0216 15,680,374.0 -5.05%
2025-05-30 $0.2121 $0.196 $0.0161 21,370,577.0 -4.55%
2025-05-29 $0.2383 $0.2149 $0.0234 55,416,415.0 -4.39%
2025-05-28 $0.2446 $0.222 $0.0226 49,503,446.0 -14.78%
2025-05-27 $0.3099 $0.2271 $0.0828 200,739,922.0 +24.02%

Incannex Healthcare Inc (IXHL) 株の年ごとの株価履歴

この詳細な分析では、Incannex Healthcare Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIXHL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Incannex Healthcare Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のIncannex Healthcare Inc (IXHL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-06 $0.2616 $0.17 $0.0916 619,488,003.0 -4.43%
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%

2024年のIncannex Healthcare Inc (IXHL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のIncannex Healthcare Inc (IXHL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
$13.39
price down icon 0.52%
$8.855
price down icon 0.23%
$127.12
price up icon 0.43%
$292.31
price up icon 0.67%
drug_manufacturers_specialty_generic RDY
$15.28
price up icon 0.23%
$16.91
price down icon 0.53%
大文字化:     |  ボリューム (24 時間):