Stockscreener 앱 받기
0.594
3.36%
-0.016
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 |
|---|---|---|---|---|---|
| 2025-04-30 | $0.5999 | $0.581 | $0.0189 | 32,646.0 | -2.62% |
| 2025-04-29 | $0.6167 | $0.5925 | $0.0242 | 138,741.0 | -1.29% |
| 2025-04-28 | $0.6453 | $0.60 | $0.0453 | 107,133.0 | +0.83% |
| 2025-04-25 | $0.65 | $0.6101 | $0.0399 | 236,839.0 | -3.33% |
| 2025-04-24 | $0.6356 | $0.60 | $0.0356 | 447,402.0 | +5.07% |
| 2025-04-23 | $0.671 | $0.59 | $0.081 | 1,609,423.0 | +4.94% |
| 2025-04-22 | $0.605 | $0.53 | $0.075 | 522,152.0 | +1.45% |
| 2025-04-21 | $0.6123 | $0.5602 | $0.0521 | 92,152.0 | -3.33% |
| 2025-04-17 | $0.635 | $0.572 | $0.063 | 231,659.0 | -4.23% |
| 2025-04-16 | $0.65 | $0.582 | $0.068 | 411,790.0 | +0.69% |
| 2025-04-15 | $0.7001 | $0.588 | $0.1121 | 528,637.0 | -1.04% |
| 2025-04-14 | $0.6897 | $0.5855 | $0.1043 | 558,820.0 | -0.26% |
| 2025-04-11 | $0.64 | $0.5511 | $0.0889 | 799,184.0 | -0.65% |
| 2025-04-10 | $0.65 | $0.60 | $0.05 | 371,282.0 | -1.57% |
| 2025-04-09 | $0.63 | $0.5403 | $0.0897 | 366,808.0 | +5.02% |
| 2025-04-08 | $0.61 | $0.5514 | $0.0586 | 124,275.0 | +0.33% |
| 2025-04-07 | $0.6411 | $0.5646 | $0.0765 | 409,962.0 | +1.32% |
| 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% |
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 | $0.7001 | $0.53 | $0.1701 | 7,654,549.0 | -11.21% |
| 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% |
0.69%
0.13%
자본화:
|
볼륨(24시간):