Stockscreener 앱 받기
3.155
1.45%
0.045
시간 외 거래:
3.15
-0.005
-0.16%
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $3.24 | $3.11 | $0.13 | 100,768.0 | +1.45% |
| 2026-08-06 | $3.15 | $3.02 | $0.1299 | 73,986.0 | +0.97% |
| 2026-08-05 | $3.09 | $2.97 | $0.12 | 77,532.0 | +3.70% |
| 2026-08-04 | $3.04 | $2.93 | $0.11 | 112,339.0 | +1.37% |
| 2026-08-03 | $3.12 | $2.91 | $0.205 | 157,015.0 | -0.34% |
| 2026-07-31 | $3.00 | $2.82 | $0.18 | 70,917.0 | +0.34% |
| 2026-07-30 | $2.98 | $2.82 | $0.1599 | 73,524.0 | +0.69% |
| 2026-07-29 | $3.00 | $2.83 | $0.17 | 93,876.0 | -1.69% |
| 2026-07-28 | $3.02 | $2.85 | $0.17 | 63,511.0 | -0.84% |
| 2026-07-27 | $3.08 | $2.96 | $0.12 | 88,366.0 | +1.19% |
| 2026-07-24 | $3.17 | $2.95 | $0.2167 | 97,948.0 | -6.65% |
| 2026-07-23 | $3.20 | $3.05 | $0.15 | 81,527.0 | +1.28% |
| 2026-07-22 | $3.20 | $3.10 | $0.105 | 102,436.0 | -2.80% |
| 2026-07-21 | $3.28 | $3.16 | $0.12 | 72,951.0 | +0.00% |
| 2026-07-20 | $3.21 | $3.05 | $0.16 | 107,413.0 | +1.26% |
| 2026-07-17 | $3.22 | $3.10 | $0.12 | 136,701.0 | +0.63% |
| 2026-07-16 | $3.24 | $3.10 | $0.1356 | 113,770.0 | -2.48% |
| 2026-07-15 | $3.44 | $3.14 | $0.30 | 214,095.0 | +1.89% |
| 2026-07-14 | $3.42 | $3.15 | $0.27 | 260,307.0 | -4.23% |
| 2026-07-13 | $3.42 | $3.28 | $0.1406 | 66,195.0 | -2.36% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $3.24 | $2.91 | $0.33 | 622,408.0 | +7.31% |
| 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 | 6,147,246.1 | -54.35% |
| 2026-01 | $12.64 | $8.88 | $3.76 | 4,720,274.7 | -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 | 17,882,945.9 | -0.03% |
| 2025-11 | $11.51 | $9.01 | $2.50 | 6,473,740.1 | -4.46% |
| 2025-10 | $15.00 | $9.98 | $5.02 | 21,192,558.8 | -18.80% |
| 2025-09 | $20.62 | $12.00 | $8.62 | 28,701,781.8 | -29.54% |
| 2025-08 | $27.69 | $10.21 | $17.48 | 98,829,810.3 | +12.65% |
| 2025-07 | $49.80 | $6.13 | $43.67 | 125,187,311.0 | +171.21% |
| 2025-06 | $7.85 | $5.10 | $2.75 | 23,413,944.9 | +2.71% |
| 2025-05 | $31.80 | $2.40 | $29.40 | 92,832,964.4 | +42.08% |
| 2025-04 | $41.40 | $3.79 | $37.61 | 1,050,868.5 | -78.15% |
| 2025-03 | $39.00 | $19.83 | $19.17 | 40,757.0 | -46.73% |
| 2025-02 | $67.50 | $37.05 | $30.45 | 33,743.6 | -23.95% |
| 2025-01 | $65.70 | $45.02 | $20.69 | 64,834.3 | -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 | 13,793.6 | +17.42% |
| 2024-11 | $93.60 | $53.40 | $40.20 | 26,759.2 | -21.59% |
| 2024-10 | $72.30 | $45.60 | $26.70 | 22,026.9 | +14.07% |
| 2024-09 | $65.40 | $45.90 | $19.50 | 7,997.0 | +13.07% |
| 2024-08 | $65.98 | $45.00 | $20.98 | 34,541.1 | -7.85% |
| 2024-07 | $91.50 | $55.20 | $36.30 | 15,197.1 | -35.03% |
| 2024-06 | $106.5 | $79.80 | $26.70 | 18,984.5 | +3.89% |
| 2024-05 | $97.50 | $68.70 | $28.80 | 23,270.9 | -2.08% |
| 2024-04 | $108.0 | $63.90 | $44.10 | 14,224.4 | -19.50% |
| 2024-03 | $168.6 | $72.00 | $96.60 | 96,703.5 | -33.89% |
| 2024-02 | $254.1 | $90.00 | $164.1 | 551,663.1 | +57.85% |
| 2024-01 | $149.4 | $102.0 | $47.40 | 18,599.8 | -25.86% |
1.65%
8.60%
자본화:
|
볼륨(24시간):