Stockscreener 앱 받기
2.11
5.50%
0.11
시간 외 거래:
2.05
-0.06
-2.84%
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $2.17 | $2.05 | $0.1163 | 30,865.0 | +5.50% |
| 2024-11-15 | $2.65 | $2.00 | $0.65 | 83,097.0 | -14.53% |
| 2024-11-14 | $2.65 | $2.25 | $0.40 | 43,147.0 | -11.70% |
| 2024-11-13 | $2.91 | $2.55 | $0.3599 | 50,984.0 | -8.62% |
| 2024-11-12 | $3.12 | $2.85 | $0.2699 | 94,964.0 | -1.36% |
| 2024-11-11 | $2.98 | $2.67 | $0.31 | 43,016.0 | +6.14% |
| 2024-11-08 | $2.85 | $2.45 | $0.396 | 81,576.0 | +14.46% |
| 2024-11-07 | $2.42 | $2.22 | $0.20 | 19,241.0 | +6.61% |
| 2024-11-06 | $2.40 | $2.26 | $0.14 | 27,331.0 | -5.42% |
| 2024-11-05 | $2.50 | $2.40 | $0.10 | 9,741.0 | -7.01% |
| 2024-11-04 | $2.73 | $2.35 | $0.38 | 66,501.0 | -0.36% |
| 2024-11-01 | $2.73 | $2.20 | $0.53 | 141,319.0 | +14.10% |
| 2024-10-31 | $2.34 | $2.22 | $0.1199 | 6,310.0 | +0.00% |
| 2024-10-30 | $2.27 | $2.20 | $0.07 | 15,775.0 | +2.25% |
| 2024-10-29 | $2.25 | $2.21 | $0.0445 | 11,042.0 | -1.33% |
| 2024-10-28 | $2.30 | $2.20 | $0.10 | 6,710.0 | -0.44% |
| 2024-10-25 | $2.37 | $2.16 | $0.217 | 27,498.0 | +0.00% |
| 2024-10-24 | $2.30 | $2.20 | $0.10 | 12,539.0 | -2.59% |
| 2024-10-23 | $2.37 | $2.20 | $0.1749 | 12,339.0 | +0.00% |
| 2024-10-22 | $2.35 | $2.20 | $0.15 | 16,663.0 | +2.65% |
| 2024-10-21 | $2.41 | $2.26 | $0.15 | 19,918.0 | -4.24% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.12 | $2.00 | $1.12 | 722,647.0 | -7.05% |
| 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% |
Incannex Healthcare Inc 주식 (IXHL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.35 | $2.60 | $1.75 | 171,406.0 | -30.86% |
| 2022-11 | $4.75 | $3.42 | $1.33 | 203,917.0 | +2.27% |
| 2022-10 | $4.87 | $3.57 | $1.30 | 179,213.0 | -8.80% |
| 2022-09 | $5.73 | $3.60 | $2.13 | 192,087.0 | +2.89% |
| 2022-08 | $6.00 | $3.36 | $2.64 | 372,858.0 | +20.92% |
| 2022-07 | $4.34 | $3.26 | $1.08 | 199,583.0 | -9.47% |
| 2022-06 | $7.63 | $3.63 | $4.00 | 304,748.0 | -47.19% |
| 2022-05 | $8.65 | $5.65 | $3.00 | 467,230.0 | +8.96% |
| 2022-04 | $9.50 | $6.60 | $2.90 | 1,368,053.0 | -26.86% |
| 2022-03 | $90.00 | $8.65 | $81.35 | 11,998,056.0 | +0.00% |
0.79%
0.15%
자본화:
|
볼륨(24시간):