Stockscreener 앱 받기
0.423
3.73%
0.0152
시간 외 거래:
.43
0.007
+1.65%
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-03 | $0.4899 | $0.4047 | $0.0852 | 219,091,352.0 | +12.68% |
| 2025-12-02 | $0.409 | $0.358 | $0.051 | 23,568,139.0 | +12.13% |
| 2025-12-01 | $0.37 | $0.3463 | $0.0237 | 7,385,155.0 | -1.80% |
| 2025-11-28 | $0.3749 | $0.355 | $0.0199 | 6,204,288.0 | +0.87% |
| 2025-11-26 | $0.365 | $0.3312 | $0.0338 | 10,782,338.0 | +7.11% |
| 2025-11-25 | $0.3374 | $0.3241 | $0.0133 | 6,626,619.0 | -0.80% |
| 2025-11-24 | $0.3424 | $0.3112 | $0.0312 | 10,874,009.0 | +6.87% |
| 2025-11-21 | $0.33 | $0.3003 | $0.0297 | 12,799,573.0 | -5.24% |
| 2025-11-20 | $0.3448 | $0.3319 | $0.0129 | 7,382,136.0 | -0.30% |
| 2025-11-19 | $0.3497 | $0.3301 | $0.0196 | 7,145,727.0 | -4.83% |
| 2025-11-18 | $0.3498 | $0.333 | $0.0168 | 7,828,370.0 | +3.09% |
| 2025-11-17 | $0.3618 | $0.3361 | $0.0257 | 10,733,139.0 | -3.72% |
| 2025-11-14 | $0.37 | $0.3428 | $0.0272 | 10,769,886.0 | -1.32% |
| 2025-11-13 | $0.379 | $0.35 | $0.029 | 9,688,680.0 | -4.16% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $0.497 | $0.3463 | $0.1507 | 419,653,894.0 | +17.43% |
| 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% |
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% |
1.48%
0.09%
자본화:
|
볼륨(24시간):