Stockscreener 앱 받기
0.4757
0.38%
-0.0018
시장 영업 전:
.46
-0.0157
-3.30%
Inspira Technologies Oxy B H N Ltd 주식 (IINN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $0.482 | $0.4501 | $0.0319 | 292,609.0 | -0.38% |
| 2026-05-04 | $0.4795 | $0.45 | $0.0295 | 191,975.0 | +2.03% |
| 2026-05-01 | $0.4866 | $0.4477 | $0.0389 | 382,161.0 | +5.76% |
| 2026-04-30 | $0.475 | $0.4425 | $0.0325 | 378,309.0 | -0.90% |
| 2026-04-29 | $0.4788 | $0.432 | $0.0468 | 234,470.0 | -6.96% |
| 2026-04-28 | $0.54 | $0.4561 | $0.0839 | 397,781.0 | -5.72% |
| 2026-04-27 | $0.5753 | $0.49 | $0.0853 | 298,303.0 | -4.90% |
| 2026-04-24 | $0.565 | $0.524 | $0.041 | 144,703.0 | -0.83% |
| 2026-04-23 | $0.5977 | $0.51 | $0.0877 | 213,382.0 | -8.04% |
| 2026-04-22 | $0.598 | $0.5701 | $0.0279 | 168,359.0 | +1.24% |
| 2026-04-21 | $0.61 | $0.56 | $0.05 | 374,376.0 | -1.21% |
| 2026-04-20 | $0.6499 | $0.4905 | $0.1594 | 1,532,315.0 | +17.78% |
| 2026-04-17 | $0.5169 | $0.48 | $0.0369 | 294,808.0 | +0.65% |
| 2026-04-16 | $0.59 | $0.485 | $0.105 | 703,177.0 | -2.56% |
| 2026-04-15 | $0.5299 | $0.468 | $0.0619 | 311,927.0 | +6.95% |
| 2026-04-14 | $0.52 | $0.46 | $0.06 | 338,699.0 | -6.50% |
| 2026-04-13 | $0.55 | $0.4209 | $0.1291 | 1,117,029.0 | +19.56% |
| 2026-04-10 | $0.46 | $0.41 | $0.05 | 273,730.0 | +4.40% |
| 2026-04-09 | $0.46 | $0.3943 | $0.0657 | 185,902.0 | -4.44% |
| 2026-04-08 | $0.459 | $0.4001 | $0.0589 | 189,863.0 | +1.38% |
| 2026-04-07 | $0.48 | $0.42 | $0.06 | 260,757.0 | +2.19% |
Inspira Technologies Oxy B H N Ltd 주식 (IINN) 연도별 가격 이력
이 심층 분석에서는 Inspira Technologies Oxy B H N Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IINN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspira Technologies Oxy B H N Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspira Technologies Oxy B H N Ltd 주식 (IINN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.4866 | $0.4477 | $0.0389 | 1,159,354.0 | +7.50% |
| 2026-04 | $0.6499 | $0.3943 | $0.2556 | 8,801,623.0 | -0.92% |
| 2026-03 | $0.64 | $0.3353 | $0.3047 | 4,502,048.0 | -22.99% |
| 2026-02 | $0.80 | $0.554 | $0.246 | 28,524,343.0 | -22.68% |
| 2026-01 | $1.12 | $0.74 | $0.38 | 3,862,807.0 | -16.67% |
Inspira Technologies Oxy B H N Ltd 주식 (IINN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.19 | $0.88 | $0.31 | 3,292,871.0 | -15.47% |
| 2025-11 | $1.12 | $0.85 | $0.2701 | 3,170,423.0 | +16.67% |
| 2025-10 | $1.28 | $0.915 | $0.365 | 5,873,807.0 | -26.77% |
| 2025-09 | $1.34 | $1.11 | $0.2279 | 7,935,758.0 | +10.43% |
| 2025-08 | $1.50 | $1.09 | $0.4099 | 29,972,616.0 | -9.45% |
| 2025-07 | $1.65 | $0.77 | $0.88 | 33,736,834.0 | +49.41% |
| 2025-06 | $0.8899 | $0.5305 | $0.3594 | 7,556,264.0 | +39.32% |
| 2025-05 | $0.67 | $0.4026 | $0.2674 | 15,701,355.0 | +4.09% |
| 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 주식 (IINN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.41%
0.93%
자본화:
|
볼륨(24시간):