Stockscreener 앱 받기
0.39
8.94%
0.032
시간 외 거래:
.39
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $0.39 | $0.36 | $0.03 | 6,206,844.0 | +8.94% |
| 2025-12-31 | $0.3635 | $0.3466 | $0.0169 | 8,233,506.0 | -0.58% |
| 2025-12-30 | $0.3811 | $0.359 | $0.0221 | 6,593,986.0 | -2.68% |
| 2025-12-29 | $0.398 | $0.3636 | $0.0344 | 11,813,174.0 | -7.22% |
| 2025-12-26 | $0.4125 | $0.3956 | $0.0169 | 7,237,338.0 | -2.87% |
| 2025-12-24 | $0.417 | $0.4071 | $0.0099 | 2,759,723.0 | +1.73% |
| 2025-12-23 | $0.453 | $0.4034 | $0.0496 | 11,729,335.0 | -8.83% |
| 2025-12-22 | $0.467 | $0.4413 | $0.0257 | 10,320,525.0 | +1.10% |
| 2025-12-19 | $0.469 | $0.4062 | $0.0628 | 34,314,950.0 | +10.27% |
| 2025-12-18 | $0.432 | $0.395 | $0.037 | 13,058,406.0 | -3.45% |
| 2025-12-17 | $0.435 | $0.4001 | $0.0349 | 9,714,710.0 | -1.67% |
| 2025-12-16 | $0.423 | $0.37 | $0.053 | 13,125,554.0 | +8.56% |
| 2025-12-15 | $0.4299 | $0.3821 | $0.0478 | 12,844,290.0 | -8.91% |
| 2025-12-12 | $0.4492 | $0.4162 | $0.033 | 16,677,508.0 | +3.73% |
| 2025-12-11 | $0.4263 | $0.4042 | $0.0221 | 5,569,990.0 | -1.14% |
| 2025-12-10 | $0.4181 | $0.38 | $0.0381 | 17,013,046.0 | -1.17% |
| 2025-12-09 | $0.4432 | $0.408 | $0.0352 | 13,665,437.0 | -3.63% |
| 2025-12-08 | $0.4755 | $0.425 | $0.0505 | 14,513,802.0 | -5.15% |
| 2025-12-05 | $0.485 | $0.431 | $0.054 | 23,010,824.0 | -4.82% |
| 2025-12-04 | $0.497 | $0.4472 | $0.0498 | 62,481,133.0 | +7.34% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $0.39 | $0.36 | $0.03 | 12,413,688.0 | +8.94% |
Incannex Healthcare Inc 주식 (IXHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.497 | $0.3463 | $0.1507 | 536,488,377.0 | -0.03% |
| 2025-11 | $0.3836 | $0.3003 | $0.0833 | 194,212,204.0 | -4.46% |
| 2025-10 | $0.4999 | $0.3326 | $0.1673 | 635,776,763.0 | -18.80% |
| 2025-09 | $0.6875 | $0.40 | $0.2875 | 861,053,453.0 | -29.54% |
| 2025-08 | $0.9229 | $0.3402 | $0.5827 | 2,964,894,310.0 | +12.65% |
| 2025-07 | $1.66 | $0.2042 | $1.46 | 3,755,619,329.0 | +171.21% |
| 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% |
2.19%
0.08%
자본화:
|
볼륨(24시간):