Stockscreener 앱 받기
0.6001
3.21%
-0.0199
Incannex Healthcare Inc 주식 (IXHL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $0.6101 | $0.5654 | $0.0447 | 51,641.0 | -3.21% |
| 2025-04-16 | $0.64 | $0.61 | $0.03 | 56,710.0 | +1.64% |
| 2025-04-15 | $0.6645 | $0.61 | $0.0545 | 20,680.0 | -6.15% |
| 2025-04-14 | $0.6585 | $0.62 | $0.0385 | 11,350.0 | +3.34% |
| 2025-04-11 | $0.64 | $0.59 | $0.05 | 37,298.0 | +10.35% |
| 2025-04-10 | $0.66 | $0.57 | $0.09 | 98,625.0 | -16.18% |
| 2025-04-09 | $0.8299 | $0.6176 | $0.2123 | 294,779.0 | -18.96% |
| 2025-04-08 | $1.38 | $0.475 | $0.905 | 5,308,162.0 | +70.14% |
| 2025-04-07 | $0.5231 | $0.49 | $0.0331 | 77,082.0 | -5.18% |
| 2025-04-04 | $0.6343 | $0.471 | $0.1633 | 78,698.0 | -18.00% |
| 2025-04-03 | $0.6625 | $0.6112 | $0.0513 | 19,753.0 | -1.35% |
| 2025-04-02 | $0.6999 | $0.6335 | $0.0664 | 36,399.0 | -5.44% |
| 2025-04-01 | $0.697 | $0.641 | $0.056 | 17,424.0 | +0.52% |
| 2025-03-31 | $0.70 | $0.661 | $0.039 | 19,205.0 | -3.36% |
| 2025-03-28 | $0.7287 | $0.70 | $0.0287 | 5,301.0 | +0.00% |
| 2025-03-27 | $0.75 | $0.70 | $0.05 | 33,609.0 | -2.91% |
| 2025-03-26 | $0.75 | $0.721 | $0.029 | 10,135.0 | -1.90% |
| 2025-03-25 | $0.7998 | $0.73 | $0.0698 | 17,831.0 | -8.13% |
| 2025-03-24 | $0.8312 | $0.79 | $0.0412 | 59,722.0 | -3.46% |
| 2025-03-21 | $0.88 | $0.81 | $0.07 | 14,744.0 | -1.70% |
| 2025-03-20 | $0.97 | $0.83 | $0.14 | 76,919.0 | -2.09% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.38 | $0.471 | $0.909 | 6,160,242.0 | -11.29% |
| 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% |
0.74%
0.80%
자본화:
|
볼륨(24시간):