Stockscreener 앱 받기
2.82
2.08%
-0.06
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $2.94 | $2.81 | $0.1239 | 28,539.0 | -2.08% |
| 2026-10-15 | $2.90 | $2.75 | $0.15 | 86,728.0 | +0.70% |
| 2026-10-14 | $2.93 | $2.84 | $0.09 | 80,040.0 | -1.72% |
| 2026-10-13 | $2.99 | $2.88 | $0.1106 | 58,113.0 | +0.34% |
| 2026-10-12 | $3.10 | $2.85 | $0.25 | 152,854.0 | -6.45% |
| 2026-10-09 | $3.24 | $3.09 | $0.1551 | 43,803.0 | -3.13% |
| 2026-10-08 | $3.25 | $3.13 | $0.12 | 47,794.0 | +0.63% |
| 2026-10-07 | $3.20 | $3.13 | $0.07 | 27,015.0 | +0.32% |
| 2026-10-06 | $3.30 | $3.13 | $0.17 | 62,255.0 | -1.25% |
| 2026-10-05 | $3.23 | $3.15 | $0.0799 | 29,954.0 | +0.00% |
| 2026-10-02 | $3.33 | $3.20 | $0.1315 | 58,213.0 | -1.23% |
| 2026-10-01 | $3.33 | $3.20 | $0.13 | 41,382.0 | +0.31% |
| 2026-09-30 | $3.35 | $3.20 | $0.15 | 36,477.0 | -2.11% |
| 2026-09-29 | $3.35 | $3.16 | $0.1934 | 43,678.0 | +5.08% |
| 2026-09-28 | $3.27 | $3.13 | $0.14 | 131,376.0 | -5.12% |
| 2026-09-25 | $3.38 | $3.26 | $0.12 | 146,219.0 | -2.35% |
| 2026-09-24 | $3.47 | $3.37 | $0.105 | 59,784.0 | -1.31% |
| 2026-09-23 | $3.54 | $3.37 | $0.1699 | 77,237.0 | +1.47% |
| 2026-09-22 | $3.60 | $3.38 | $0.2199 | 63,559.0 | -2.72% |
| 2026-09-21 | $3.72 | $3.48 | $0.24 | 89,732.0 | -4.12% |
| 2026-09-18 | $3.72 | $3.42 | $0.30 | 91,478.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $3.33 | $2.75 | $0.5815 | 716,690.0 | -12.96% |
| 2026-09 | $3.84 | $3.13 | $0.7105 | 2,024,022.0 | -3.28% |
| 2026-08 | $3.94 | $2.91 | $1.03 | 1,905,560.0 | +13.95% |
| 2026-07 | $4.03 | $2.82 | $1.21 | 3,795,388.0 | -21.81% |
| 2026-06 | $4.22 | $2.77 | $1.45 | 6,611,426.0 | +12.24% |
| 2026-05 | $5.00 | $3.06 | $1.94 | 5,017,152.0 | -23.69% |
| 2026-04 | $4.47 | $2.49 | $1.98 | 10,484,973.0 | +46.33% |
| 2026-03 | $6.46 | $2.78 | $3.69 | 16,010,758.0 | -29.25% |
| 2026-02 | $9.33 | $4.11 | $5.22 | 6,147,248.0 | -54.35% |
| 2026-01 | $12.64 | $8.88 | $3.76 | 4,720,276.0 | -13.52% |
Incannex Healthcare Inc 주식 (IXHL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.91 | $10.39 | $4.52 | 17,882,947.0 | -0.03% |
| 2025-11 | $11.51 | $9.01 | $2.50 | 6,473,740.0 | -4.46% |
| 2025-10 | $15.00 | $9.98 | $5.02 | 21,192,558.0 | -18.80% |
| 2025-09 | $20.62 | $12.00 | $8.62 | 28,701,781.0 | -29.54% |
| 2025-08 | $27.69 | $10.21 | $17.48 | 98,829,808.0 | +12.65% |
| 2025-07 | $49.80 | $6.13 | $43.67 | 125,187,310.0 | +171.21% |
| 2025-06 | $7.85 | $5.10 | $2.75 | 23,413,945.0 | +2.71% |
| 2025-05 | $31.80 | $2.40 | $29.40 | 92,832,966.0 | +42.08% |
| 2025-04 | $41.40 | $3.79 | $37.61 | 1,050,867.0 | -78.15% |
| 2025-03 | $39.00 | $19.83 | $19.17 | 40,757.0 | -46.73% |
| 2025-02 | $67.50 | $37.05 | $30.45 | 33,745.0 | -23.95% |
| 2025-01 | $65.70 | $45.02 | $20.69 | 64,835.0 | -21.23% |
Incannex Healthcare Inc 주식 (IXHL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.75 | $48.00 | $15.75 | 13,794.0 | +17.42% |
| 2024-11 | $93.60 | $53.40 | $40.20 | 26,759.0 | -21.59% |
| 2024-10 | $72.30 | $45.60 | $26.70 | 22,026.0 | +14.07% |
| 2024-09 | $65.40 | $45.90 | $19.50 | 7,998.0 | +13.07% |
| 2024-08 | $65.98 | $45.00 | $20.98 | 34,546.0 | -7.85% |
| 2024-07 | $91.50 | $55.20 | $36.30 | 15,197.0 | -35.03% |
| 2024-06 | $106.5 | $79.80 | $26.70 | 18,985.0 | +3.89% |
| 2024-05 | $97.50 | $68.70 | $28.80 | 23,275.0 | -2.08% |
| 2024-04 | $108.0 | $63.90 | $44.10 | 14,226.0 | -19.50% |
| 2024-03 | $168.6 | $72.00 | $96.60 | 96,704.0 | -33.89% |
| 2024-02 | $254.1 | $90.00 | $164.1 | 551,662.0 | +57.85% |
| 2024-01 | $149.4 | $102.0 | $47.40 | 18,601.0 | -25.86% |
6.14%
1.49%
자본화:
|
볼륨(24시간):