Stockscreener 앱 받기
1.265
0.78%
-0.015
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $1.27 | $1.25 | $0.02 | 39,511.0 | -1.56% |
| 2025-09-24 | $1.29 | $1.24 | $0.055 | 194,785.0 | +0.00% |
| 2025-09-23 | $1.30 | $1.26 | $0.04 | 381,570.0 | +1.59% |
| 2025-09-22 | $1.26 | $1.20 | $0.065 | 170,007.0 | +1.61% |
| 2025-09-19 | $1.28 | $1.20 | $0.08 | 463,319.0 | -0.80% |
| 2025-09-18 | $1.29 | $1.17 | $0.1216 | 579,469.0 | +6.84% |
| 2025-09-17 | $1.19 | $1.14 | $0.05 | 171,419.0 | +1.74% |
| 2025-09-16 | $1.19 | $1.14 | $0.05 | 221,448.0 | -1.71% |
| 2025-09-15 | $1.19 | $1.12 | $0.07 | 346,720.0 | -3.31% |
| 2025-09-12 | $1.26 | $1.16 | $0.10 | 285,412.0 | +4.31% |
| 2025-09-11 | $1.31 | $1.13 | $0.18 | 2,011,151.0 | -7.20% |
| 2025-09-10 | $1.28 | $1.22 | $0.06 | 244,145.0 | +0.00% |
| 2025-09-09 | $1.25 | $1.19 | $0.06 | 331,714.0 | +4.17% |
| 2025-09-08 | $1.23 | $1.19 | $0.035 | 219,573.0 | -0.83% |
| 2025-09-05 | $1.22 | $1.11 | $0.1079 | 574,669.0 | +7.08% |
| 2025-09-04 | $1.17 | $1.12 | $0.05 | 257,086.0 | -3.42% |
| 2025-09-03 | $1.20 | $1.16 | $0.04 | 155,720.0 | -0.85% |
| 2025-09-02 | $1.23 | $1.14 | $0.09 | 344,079.0 | +2.61% |
| 2025-08-29 | $1.21 | $1.11 | $0.10 | 434,581.0 | -2.54% |
| 2025-08-28 | $1.18 | $1.14 | $0.04 | 165,578.0 | +1.72% |
| 2025-08-27 | $1.19 | $1.14 | $0.05 | 294,591.0 | -1.69% |
| 2025-08-26 | $1.18 | $1.11 | $0.07 | 454,430.0 | +3.51% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $1.31 | $1.11 | $0.1979 | 6,991,797.0 | +9.57% |
| 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% |
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% |
3.92%
자본화:
|
볼륨(24시간):