Scarica l'app Stockscreener
1.085
3.13%
-0.035
Dopo l'orario di chiusura:
1.08
-0.005
-0.46%
Storico Dei Prezzi Delle Azioni Di Inspira Technologies Oxy B H N Ltd (IINN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-09-06 | $1.14 | $1.05 | $0.09 | 83,421.0 | -3.13% |
| 2024-09-05 | $1.17 | $1.07 | $0.10 | 31,456.0 | -1.76% |
| 2024-09-04 | $1.19 | $1.11 | $0.0828 | 28,237.0 | +1.79% |
| 2024-09-03 | $1.16 | $1.09 | $0.07 | 12,199.0 | +3.70% |
| 2024-08-30 | $1.13 | $1.08 | $0.05 | 13,142.0 | -3.57% |
| 2024-08-29 | $1.13 | $1.04 | $0.09 | 24,834.0 | +0.00% |
| 2024-08-28 | $1.13 | $1.06 | $0.07 | 24,491.0 | +1.82% |
| 2024-08-27 | $1.14 | $1.06 | $0.0815 | 46,050.0 | -3.51% |
| 2024-08-26 | $1.18 | $1.10 | $0.08 | 55,228.0 | -3.39% |
| 2024-08-23 | $1.18 | $1.00 | $0.18 | 49,571.0 | +7.27% |
| 2024-08-22 | $1.10 | $1.08 | $0.02 | 278,195.0 | +2.80% |
| 2024-08-21 | $1.10 | $1.02 | $0.08 | 32,648.0 | +0.94% |
| 2024-08-20 | $1.07 | $1.04 | $0.03 | 10,285.0 | +0.00% |
| 2024-08-19 | $1.08 | $1.05 | $0.03 | 22,339.0 | -1.72% |
| 2024-08-16 | $1.09 | $1.05 | $0.04 | 11,331.0 | -1.06% |
| 2024-08-15 | $1.10 | $1.06 | $0.04 | 86,814.0 | +4.81% |
| 2024-08-14 | $1.06 | $1.03 | $0.0276 | 29,755.0 | +2.97% |
| 2024-08-13 | $1.09 | $0.93 | $0.1599 | 52,838.0 | +3.06% |
| 2024-08-12 | $1.00 | $0.95 | $0.05 | 30,546.0 | +0.00% |
| 2024-08-09 | $0.995 | $0.94 | $0.055 | 67,545.0 | +0.00% |
Inspira Technologies Oxy B H N Ltd Stock (IINN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Inspira Technologies Oxy B H N Ltd nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni IINN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Inspira Technologies Oxy B H N Ltd fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Inspira Technologies Oxy B H N Ltd Storia dei prezzi delle azioni (IINN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-09 | $1.19 | $1.05 | $0.1398 | 238,734.0 | +0.46% |
| 2024-08 | $1.30 | $0.813 | $0.487 | 1,563,840.0 | -0.63% |
| 2024-07 | $1.60 | $1.01 | $0.59 | 2,735,565.0 | -21.25% |
| 2024-06 | $2.31 | $1.28 | $1.03 | 1,833,775.0 | -40.00% |
| 2024-05 | $2.45 | $1.78 | $0.67 | 4,963,031.0 | +22.34% |
| 2024-04 | $2.36 | $1.64 | $0.72 | 5,654,826.0 | +7.43% |
| 2024-03 | $2.09 | $1.50 | $0.59 | 6,962,722.0 | +8.02% |
| 2024-02 | $1.96 | $0.80 | $1.16 | 59,601,677.0 | +77.05% |
| 2024-01 | $1.22 | $0.7613 | $0.4587 | 6,707,608.0 | -13.68% |
Inspira Technologies Oxy B H N Ltd Storia dei prezzi delle azioni (IINN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $2.49 | $0.85 | $1.64 | 40,738,265.0 | -2.75% |
| 2023-11 | $1.32 | $1.00 | $0.3208 | 596,482.0 | -9.17% |
| 2023-10 | $1.56 | $1.20 | $0.36 | 450,779.0 | -21.05% |
| 2023-09 | $1.58 | $1.25 | $0.33 | 453,350.0 | +7.04% |
| 2023-08 | $1.50 | $1.21 | $0.29 | 484,290.0 | -0.01% |
| 2023-07 | $1.63 | $1.31 | $0.32 | 667,629.0 | -5.33% |
| 2023-06 | $1.72 | $1.36 | $0.3617 | 431,866.0 | +5.63% |
| 2023-05 | $1.61 | $1.13 | $0.48 | 370,014.0 | +22.98% |
| 2023-04 | $1.38 | $1.12 | $0.2599 | 291,176.0 | -14.47% |
| 2023-03 | $1.68 | $1.25 | $0.4325 | 460,108.0 | -15.09% |
| 2023-02 | $1.99 | $1.50 | $0.4862 | 885,249.0 | -3.64% |
| 2023-01 | $1.90 | $1.15 | $0.75 | 4,829,629.0 | +27.91% |
Inspira Technologies Oxy B H N Ltd Storia dei prezzi delle azioni (IINN) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $1.47 | $0.98 | $0.49 | 3,455,803.0 | +7.50% |
| 2022-11 | $1.48 | $1.11 | $0.37 | 1,916,842.0 | -14.89% |
| 2022-10 | $1.64 | $1.26 | $0.3762 | 800,421.0 | +0.71% |
| 2022-09 | $1.83 | $1.33 | $0.505 | 918,488.0 | -18.60% |
| 2022-08 | $2.11 | $1.67 | $0.44 | 2,190,296.0 | -2.82% |
| 2022-07 | $2.70 | $1.12 | $1.58 | 135,097,536.0 | +34.09% |
| 2022-06 | $1.71 | $1.10 | $0.6123 | 934,583.0 | -16.46% |
| 2022-05 | $2.40 | $1.50 | $0.90 | 1,029,738.0 | -29.15% |
| 2022-04 | $2.80 | $2.15 | $0.65 | 1,372,707.0 | -13.57% |
| 2022-03 | $3.18 | $2.10 | $1.08 | 3,837,514.0 | +1.98% |
| 2022-02 | $3.53 | $2.28 | $1.25 | 17,391,704.0 | -19.43% |
| 2022-01 | $4.30 | $2.13 | $2.17 | 88,433,301.0 | -24.52% |
0.33%
0.64%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):