Stockscreener 앱 받기
0.20
8.40%
-0.0191
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 |
|---|---|---|---|---|---|
| 2025-06 | $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% |
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% |
0.52%
0.43%
자본화:
|
볼륨(24시간):