Stockscreener 앱 받기
0.4278
0.97%
-0.0046
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $0.4374 | $0.423 | $0.0144 | 13,931,125.0 | -0.99% |
| 2025-10-08 | $0.4588 | $0.4305 | $0.0283 | 21,461,761.0 | -1.19% |
| 2025-10-07 | $0.464 | $0.4317 | $0.0323 | 29,665,239.0 | -1.57% |
| 2025-10-06 | $0.4978 | $0.4336 | $0.0642 | 33,658,510.0 | -7.72% |
| 2025-10-03 | $0.4999 | $0.4701 | $0.0298 | 26,430,314.0 | +4.74% |
| 2025-10-02 | $0.475 | $0.44 | $0.035 | 28,811,552.0 | +6.46% |
| 2025-10-01 | $0.468 | $0.43 | $0.038 | 37,926,169.0 | -6.94% |
| 2025-09-30 | $0.5164 | $0.453 | $0.0634 | 43,856,288.0 | -10.54% |
| 2025-09-29 | $0.657 | $0.40 | $0.257 | 102,928,700.0 | -12.76% |
| 2025-09-26 | $0.656 | $0.5901 | $0.0659 | 39,219,297.0 | -0.02% |
| 2025-09-25 | $0.5987 | $0.565 | $0.0337 | 20,814,972.0 | -2.78% |
| 2025-09-24 | $0.6289 | $0.561 | $0.0679 | 38,289,053.0 | -8.89% |
| 2025-09-23 | $0.6771 | $0.512 | $0.1651 | 74,252,982.0 | +26.74% |
| 2025-09-22 | $0.5363 | $0.5102 | $0.0261 | 21,146,098.0 | +1.05% |
| 2025-09-19 | $0.5519 | $0.5145 | $0.0374 | 26,517,440.0 | -2.87% |
| 2025-09-18 | $0.559 | $0.5132 | $0.0458 | 32,556,573.0 | +2.29% |
| 2025-09-17 | $0.5297 | $0.515 | $0.0147 | 18,142,668.0 | -2.20% |
| 2025-09-16 | $0.5398 | $0.5109 | $0.0289 | 22,447,820.0 | +2.04% |
| 2025-09-15 | $0.56 | $0.5219 | $0.0381 | 20,684,437.0 | -3.38% |
| 2025-09-12 | $0.589 | $0.5327 | $0.0563 | 35,308,116.0 | +3.30% |
| 2025-09-11 | $0.53 | $0.5037 | $0.0263 | 23,942,831.0 | +0.00% |
| 2025-09-10 | $0.5476 | $0.5138 | $0.0338 | 31,504,693.0 | -2.82% |
| 2025-09-09 | $0.568 | $0.521 | $0.047 | 41,818,814.0 | -6.27% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.4999 | $0.423 | $0.0769 | 191,884,670.0 | -7.80% |
| 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% |
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% |
0.45%
0.62%
자본화:
|
볼륨(24시간):