Scarica l'app Stockscreener
0.497
2.57%
-0.0131
Dopo l'orario di chiusura:
.49
-0.007
-1.41%
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 |
|---|---|---|---|---|---|
| 2025-05-21 | $0.5144 | $0.481 | $0.0334 | 129,862.0 | -2.57% |
| 2025-05-20 | $0.52 | $0.4822 | $0.0378 | 96,512.0 | +0.16% |
| 2025-05-19 | $0.524 | $0.4655 | $0.0585 | 367,788.0 | +0.06% |
| 2025-05-16 | $0.5324 | $0.5002 | $0.0322 | 217,887.0 | -3.78% |
| 2025-05-15 | $0.5549 | $0.50 | $0.0549 | 248,365.0 | -1.12% |
| 2025-05-14 | $0.5511 | $0.525 | $0.0261 | 64,700.0 | -4.46% |
| 2025-05-13 | $0.5691 | $0.5355 | $0.0336 | 536,508.0 | +0.00% |
| 2025-05-12 | $0.58 | $0.52 | $0.06 | 239,629.0 | -0.05% |
| 2025-05-09 | $0.57 | $0.5207 | $0.0493 | 203,742.0 | +3.80% |
| 2025-05-08 | $0.5625 | $0.521 | $0.0415 | 253,740.0 | +0.41% |
| 2025-05-07 | $0.62 | $0.53 | $0.09 | 1,034,827.0 | -8.10% |
| 2025-05-06 | $0.67 | $0.575 | $0.095 | 610,359.0 | -3.78% |
| 2025-05-05 | $0.6235 | $0.5821 | $0.0414 | 307,137.0 | -0.33% |
| 2025-05-02 | $0.6289 | $0.5888 | $0.0401 | 135,449.0 | +0.49% |
| 2025-05-01 | $0.615 | $0.5851 | $0.0299 | 42,696.0 | +3.57% |
| 2025-04-30 | $0.608 | $0.5725 | $0.0355 | 458,910.0 | -3.92% |
| 2025-04-29 | $0.6167 | $0.5925 | $0.0242 | 138,741.0 | -1.29% |
| 2025-04-28 | $0.6453 | $0.60 | $0.0453 | 107,133.0 | +0.83% |
| 2025-04-25 | $0.65 | $0.6101 | $0.0399 | 236,839.0 | -3.33% |
| 2025-04-24 | $0.6356 | $0.60 | $0.0356 | 447,402.0 | +5.07% |
| 2025-04-23 | $0.671 | $0.59 | $0.081 | 1,609,423.0 | +4.94% |
| 2025-04-22 | $0.605 | $0.53 | $0.075 | 522,152.0 | +1.45% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $0.67 | $0.4655 | $0.2045 | 4,619,063.0 | -15.20% |
| 2025-04 | $0.7001 | $0.53 | $0.1701 | 8,080,813.0 | -12.39% |
| 2025-03 | $0.9287 | $0.6399 | $0.2888 | 4,883,503.0 | -25.67% |
| 2025-02 | $1.04 | $0.77 | $0.27 | 31,055,522.0 | +5.88% |
| 2025-01 | $1.13 | $0.85 | $0.28 | 35,379,067.0 | -16.67% |
Inspira Technologies Oxy B H N Ltd Storia dei prezzi delle azioni (IINN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $1.39 | $0.8572 | $0.5278 | 4,352,972.0 | -24.44% |
| 2024-11 | $1.45 | $1.17 | $0.28 | 3,148,485.0 | +8.00% |
| 2024-10 | $1.49 | $1.25 | $0.24 | 3,246,615.0 | -8.76% |
| 2024-09 | $1.47 | $1.05 | $0.42 | 2,502,906.0 | +26.85% |
| 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% |
0.91%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):