Stockscreener 앱 받기
0.7259
8.11%
-0.0641
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 |
|---|---|---|---|---|---|
| 2025-06-13 | $0.7677 | $0.71 | $0.0577 | 256,760.0 | -8.11% |
| 2025-06-12 | $0.7925 | $0.7504 | $0.0421 | 277,349.0 | -1.13% |
| 2025-06-11 | $0.844 | $0.735 | $0.109 | 1,207,163.0 | +13.79% |
| 2025-06-10 | $0.7127 | $0.663 | $0.0497 | 348,310.0 | -3.81% |
| 2025-06-09 | $0.75 | $0.70 | $0.05 | 142,171.0 | +0.55% |
| 2025-06-06 | $0.7898 | $0.69 | $0.0998 | 552,738.0 | -3.20% |
| 2025-06-05 | $0.80 | $0.60 | $0.20 | 1,434,286.0 | +25.21% |
| 2025-06-04 | $0.61 | $0.5521 | $0.0579 | 127,168.0 | +2.22% |
| 2025-06-03 | $0.6598 | $0.5305 | $0.1293 | 384,563.0 | -5.94% |
| 2025-06-02 | $0.68 | $0.58 | $0.10 | 794,771.0 | +2.11% |
| 2025-05-30 | $0.6299 | $0.4811 | $0.1488 | 938,928.0 | +13.02% |
| 2025-05-29 | $0.57 | $0.44 | $0.13 | 9,402,309.0 | +25.65% |
| 2025-05-28 | $0.4568 | $0.4026 | $0.0542 | 293,266.0 | -2.70% |
| 2025-05-27 | $0.471 | $0.431 | $0.04 | 247,176.0 | -7.05% |
| 2025-05-23 | $0.49 | $0.4636 | $0.0264 | 182,114.0 | -4.81% |
| 2025-05-22 | $0.50 | $0.472 | $0.028 | 148,361.0 | +0.40% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.844 | $0.5305 | $0.3135 | 5,782,039.0 | +18.98% |
| 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% |
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% |
3.68%
0.33%
자본화:
|
볼륨(24시간):