Stockscreener 앱 받기
0.59
5.39%
-0.0336
시간 외 거래:
.60
0.01
+1.69%
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $0.627 | $0.5703 | $0.0567 | 234,835.0 | -5.39% |
| 2025-04-03 | $0.6699 | $0.61 | $0.0599 | 182,073.0 | -6.80% |
| 2025-04-02 | $0.6745 | $0.61 | $0.0645 | 40,592.0 | +4.32% |
| 2025-04-01 | $0.6899 | $0.6111 | $0.0788 | 208,144.0 | -4.13% |
| 2025-03-31 | $0.7067 | $0.6399 | $0.0668 | 241,752.0 | -2.48% |
| 2025-03-28 | $0.739 | $0.68 | $0.059 | 145,686.0 | -3.80% |
| 2025-03-27 | $0.7356 | $0.7121 | $0.0235 | 120,786.0 | -4.08% |
| 2025-03-26 | $0.7815 | $0.7088 | $0.0727 | 645,119.0 | -3.45% |
| 2025-03-25 | $0.80 | $0.758 | $0.042 | 197,375.0 | +0.00% |
| 2025-03-24 | $0.79 | $0.7301 | $0.0599 | 158,226.0 | -0.65% |
| 2025-03-21 | $0.8099 | $0.7088 | $0.1011 | 308,246.0 | +6.91% |
| 2025-03-20 | $0.7336 | $0.6886 | $0.045 | 128,813.0 | +2.84% |
| 2025-03-19 | $0.7487 | $0.702 | $0.0467 | 92,347.0 | -5.23% |
| 2025-03-18 | $0.7499 | $0.6901 | $0.0598 | 460,759.0 | +4.73% |
| 2025-03-17 | $0.7298 | $0.65 | $0.0798 | 499,380.0 | -2.70% |
| 2025-03-14 | $0.7398 | $0.6857 | $0.0541 | 137,555.0 | +4.27% |
| 2025-03-13 | $0.7547 | $0.6541 | $0.1006 | 275,796.0 | -8.75% |
| 2025-03-12 | $0.7785 | $0.7225 | $0.056 | 169,702.0 | -1.63% |
| 2025-03-11 | $0.799 | $0.74 | $0.059 | 188,023.0 | -0.06% |
| 2025-03-10 | $0.8298 | $0.75 | $0.0798 | 266,289.0 | -8.10% |
| 2025-03-07 | $0.8498 | $0.82 | $0.0298 | 65,633.0 | +1.53% |
| 2025-03-06 | $0.8697 | $0.82 | $0.0497 | 193,867.0 | -3.86% |
| 2025-03-05 | $0.8899 | $0.8122 | $0.0777 | 400,417.0 | +3.68% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $0.6899 | $0.5703 | $0.1196 | 900,479.0 | -11.81% |
| 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% |
Inspira Technologies Oxy B H N Ltd 주식 (IINN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
7.46%
자본화:
|
볼륨(24시간):