Stockscreener 앱 받기
0.3855
34.10%
-0.1995
시장 영업 전:
.44
0.0545
+14.14%
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $0.4877 | $0.372 | $0.1157 | 189,813,771.0 | -34.10% |
| 2025-07-31 | $0.7123 | $0.55 | $0.1623 | 325,358,506.0 | -33.52% |
| 2025-07-30 | $1.32 | $0.7515 | $0.5685 | 431,607,374.0 | -17.76% |
| 2025-07-29 | $1.18 | $0.82 | $0.36 | 75,817,318.0 | -10.08% |
| 2025-07-28 | $1.25 | $1.10 | $0.15 | 76,693,015.0 | +13.33% |
| 2025-07-25 | $1.27 | $0.95 | $0.32 | 217,862,466.0 | -35.58% |
| 2025-07-24 | $1.66 | $1.16 | $0.50 | 339,863,882.0 | +61.39% |
| 2025-07-23 | $1.01 | $0.98 | $0.03 | 32,654,876.0 | +20.24% |
| 2025-07-22 | $0.925 | $0.67 | $0.255 | 150,761,042.0 | +2.44% |
| 2025-07-21 | $0.8845 | $0.6545 | $0.23 | 345,586,123.0 | +34.43% |
| 2025-07-18 | $0.6587 | $0.422 | $0.2367 | 480,166,317.0 | +64.82% |
| 2025-07-17 | $0.3983 | $0.349 | $0.0493 | 106,857,964.0 | -4.59% |
| 2025-07-16 | $0.425 | $0.338 | $0.087 | 277,557,878.0 | +14.09% |
| 2025-07-15 | $0.3815 | $0.245 | $0.1365 | 541,308,881.0 | +44.07% |
| 2025-07-14 | $0.237 | $0.223 | $0.014 | 84,372,541.0 | +7.13% |
| 2025-07-11 | $0.2255 | $0.2173 | $0.0082 | 26,321,983.0 | -2.09% |
| 2025-07-10 | $0.228 | $0.2136 | $0.0144 | 30,085,807.0 | +1.86% |
| 2025-07-09 | $0.244 | $0.2178 | $0.0262 | 53,441,056.0 | +0.59% |
| 2025-07-08 | $0.225 | $0.2081 | $0.0169 | 36,746,417.0 | +4.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.4877 | $0.372 | $0.1157 | 189,813,771.0 | +0.00% |
| 2025-07 | $1.66 | $0.2042 | $1.46 | 3,945,433,100.0 | +78.72% |
| 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% |
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% |
0.87%
0.80%
자본화:
|
볼륨(24시간):