Stockscreener 앱 받기
0.9423
0.15%
0.0014
시장 영업 전:
.97
0.0277
+2.94%
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $0.97 | $0.9252 | $0.0448 | 159,275.0 | +0.15% |
| 2026-01-06 | $0.9976 | $0.919 | $0.0786 | 237,575.0 | -5.13% |
| 2026-01-05 | $1.12 | $0.95 | $0.17 | 573,906.0 | +7.76% |
| 2026-01-02 | $0.95 | $0.92 | $0.03 | 35,392.0 | +2.27% |
| 2025-12-31 | $0.94 | $0.89 | $0.05 | 139,998.0 | -1.88% |
| 2025-12-30 | $0.945 | $0.88 | $0.065 | 288,523.0 | -3.46% |
| 2025-12-29 | $0.9701 | $0.93 | $0.0401 | 86,713.0 | -2.06% |
| 2025-12-26 | $1.02 | $0.944 | $0.0735 | 112,378.0 | +2.80% |
| 2025-12-24 | $0.97 | $0.9375 | $0.0325 | 90,037.0 | -1.70% |
| 2025-12-23 | $1.03 | $0.94 | $0.0901 | 328,375.0 | -4.95% |
| 2025-12-22 | $1.04 | $0.9842 | $0.0558 | 223,045.0 | -0.98% |
| 2025-12-19 | $1.04 | $1.02 | $0.02 | 81,328.0 | +0.00% |
| 2025-12-18 | $1.05 | $1.00 | $0.0536 | 74,588.0 | +2.11% |
| 2025-12-17 | $1.06 | $0.9907 | $0.0693 | 129,689.0 | -2.07% |
| 2025-12-16 | $1.08 | $1.01 | $0.0662 | 94,126.0 | -2.86% |
| 2025-12-15 | $1.15 | $1.02 | $0.13 | 312,580.0 | -8.70% |
| 2025-12-12 | $1.18 | $1.12 | $0.06 | 194,673.0 | +1.77% |
| 2025-12-11 | $1.16 | $1.12 | $0.04 | 65,442.0 | -0.88% |
| 2025-12-10 | $1.18 | $1.13 | $0.05 | 139,063.0 | -0.87% |
| 2025-12-09 | $1.16 | $1.12 | $0.0435 | 200,195.0 | +4.55% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $1.12 | $0.919 | $0.201 | 1,165,423.0 | +4.70% |
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% |
1.64%
0.32%
자본화:
|
볼륨(24시간):