Stockscreener 앱 받기
4.58
4.58%
-0.22
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $4.97 | $4.55 | $0.42 | 332,834.0 | -4.58% |
| 2026-05-07 | $5.00 | $4.56 | $0.44 | 305,931.0 | -2.24% |
| 2026-05-06 | $4.98 | $4.64 | $0.34 | 229,627.0 | +3.37% |
| 2026-05-05 | $4.80 | $4.59 | $0.21 | 253,916.0 | +2.81% |
| 2026-05-04 | $4.70 | $4.43 | $0.27 | 292,731.0 | +1.54% |
| 2026-05-01 | $4.74 | $4.39 | $0.3488 | 355,827.0 | +3.64% |
| 2026-04-30 | $4.47 | $3.88 | $0.59 | 587,580.0 | +11.99% |
| 2026-04-29 | $4.15 | $3.86 | $0.29 | 377,351.0 | -3.92% |
| 2026-04-28 | $4.16 | $3.93 | $0.23 | 286,471.0 | +0.25% |
| 2026-04-27 | $4.24 | $4.01 | $0.23 | 353,350.0 | +0.99% |
| 2026-04-24 | $4.06 | $3.63 | $0.4289 | 499,933.0 | +6.33% |
| 2026-04-23 | $4.25 | $3.75 | $0.50 | 486,986.0 | -7.33% |
| 2026-04-22 | $4.19 | $3.73 | $0.458 | 691,806.0 | +8.49% |
| 2026-04-21 | $3.94 | $3.64 | $0.30 | 609,016.0 | -1.82% |
| 2026-04-20 | $3.90 | $3.56 | $0.34 | 926,423.0 | +5.21% |
| 2026-04-17 | $3.81 | $3.58 | $0.2281 | 503,924.0 | +1.11% |
| 2026-04-16 | $3.70 | $3.41 | $0.29 | 498,293.0 | -0.55% |
| 2026-04-15 | $3.71 | $3.38 | $0.33 | 410,173.0 | +2.54% |
| 2026-04-14 | $3.73 | $3.41 | $0.3199 | 497,164.0 | -0.28% |
| 2026-04-13 | $3.57 | $3.08 | $0.49 | 421,591.0 | +13.78% |
| 2026-04-10 | $3.25 | $2.89 | $0.36 | 622,685.0 | +8.33% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $5.00 | $4.39 | $0.61 | 2,103,700.0 | +4.33% |
| 2026-04 | $4.47 | $2.49 | $1.98 | 10,484,973.0 | +46.33% |
| 2026-03 | $6.46 | $2.78 | $3.69 | 16,010,758.0 | -29.25% |
| 2026-02 | $9.33 | $4.11 | $5.22 | 6,147,246.1 | -54.35% |
| 2026-01 | $12.64 | $8.88 | $3.76 | 4,720,274.7 | -13.52% |
Incannex Healthcare Inc 주식 (IXHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.91 | $10.39 | $4.52 | 17,882,945.9 | -0.03% |
| 2025-11 | $11.51 | $9.01 | $2.50 | 6,473,740.1 | -4.46% |
| 2025-10 | $15.00 | $9.98 | $5.02 | 21,192,558.8 | -18.80% |
| 2025-09 | $20.62 | $12.00 | $8.62 | 28,701,781.8 | -29.54% |
| 2025-08 | $27.69 | $10.21 | $17.48 | 98,829,810.3 | +12.65% |
| 2025-07 | $49.80 | $6.13 | $43.67 | 125,187,311.0 | +171.21% |
| 2025-06 | $7.85 | $5.10 | $2.75 | 23,413,944.9 | +2.71% |
| 2025-05 | $31.80 | $2.40 | $29.40 | 92,832,964.4 | +42.08% |
| 2025-04 | $41.40 | $3.79 | $37.61 | 1,050,868.5 | -78.15% |
| 2025-03 | $39.00 | $19.83 | $19.17 | 40,757.0 | -46.73% |
| 2025-02 | $67.50 | $37.05 | $30.45 | 33,743.6 | -23.95% |
| 2025-01 | $65.70 | $45.02 | $20.69 | 64,834.3 | -21.23% |
Incannex Healthcare Inc 주식 (IXHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.75 | $48.00 | $15.75 | 13,793.6 | +17.42% |
| 2024-11 | $93.60 | $53.40 | $40.20 | 26,759.2 | -21.59% |
| 2024-10 | $72.30 | $45.60 | $26.70 | 22,026.9 | +14.07% |
| 2024-09 | $65.40 | $45.90 | $19.50 | 7,997.0 | +13.07% |
| 2024-08 | $65.98 | $45.00 | $20.98 | 34,541.1 | -7.85% |
| 2024-07 | $91.50 | $55.20 | $36.30 | 15,197.1 | -35.03% |
| 2024-06 | $106.5 | $79.80 | $26.70 | 18,984.5 | +3.89% |
| 2024-05 | $97.50 | $68.70 | $28.80 | 23,270.9 | -2.08% |
| 2024-04 | $108.0 | $63.90 | $44.10 | 14,224.4 | -19.50% |
| 2024-03 | $168.6 | $72.00 | $96.60 | 96,703.5 | -33.89% |
| 2024-02 | $254.1 | $90.00 | $164.1 | 551,663.1 | +57.85% |
| 2024-01 | $149.4 | $102.0 | $47.40 | 18,599.8 | -25.86% |
1.49%
1.78%
자본화:
|
볼륨(24시간):