Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
1.320
+0.040 (3.13%)
Nov 20, 2024, 4:00 PM EST - Market closed
IINN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 1.29 | 1.33 | 1.25 | 1.32 | 1.32 | 3.13% | 96,758 |
Nov 19, 2024 | 1.30 | 1.32 | 1.17 | 1.28 | 1.28 | -0.78% | 118,036 |
Nov 18, 2024 | 1.26 | 1.32 | 1.18 | 1.29 | 1.29 | 5.74% | 179,531 |
Nov 15, 2024 | 1.26 | 1.27 | 1.17 | 1.22 | 1.22 | -2.40% | 173,300 |
Nov 14, 2024 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 108,318 |
Nov 13, 2024 | 1.34 | 1.36 | 1.23 | 1.27 | 1.27 | -5.22% | 182,332 |
Nov 12, 2024 | 1.39 | 1.40 | 1.31 | 1.34 | 1.34 | -2.90% | 150,750 |
Nov 11, 2024 | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | 0.73% | 108,064 |
Nov 8, 2024 | 1.38 | 1.45 | 1.35 | 1.37 | 1.37 | 0.74% | 383,148 |
Nov 7, 2024 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 5.43% | 280,962 |
Nov 6, 2024 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | 0.78% | 150,782 |
Nov 5, 2024 | 1.29 | 1.34 | 1.25 | 1.28 | 1.28 | -0.78% | 175,705 |
Nov 4, 2024 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 106,791 |
Nov 1, 2024 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 4.00% | 106,862 |
Oct 31, 2024 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -6.02% | 108,091 |
Oct 30, 2024 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 49,107 |
Oct 29, 2024 | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 69,031 |
Oct 28, 2024 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 46,776 |
Oct 25, 2024 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 42,200 |
Oct 24, 2024 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 76,002 |
Oct 23, 2024 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -3.47% | 117,023 |
Oct 22, 2024 | 1.44 | 1.45 | 1.37 | 1.44 | 1.44 | 2.86% | 277,659 |
Oct 21, 2024 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | - | 84,020 |
Oct 18, 2024 | 1.41 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 185,559 |
Oct 17, 2024 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | - | 134,309 |
Oct 16, 2024 | 1.41 | 1.48 | 1.35 | 1.38 | 1.38 | - | 324,918 |
Oct 15, 2024 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 44,400 |
Oct 14, 2024 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | 1.46% | 78,758 |
Oct 11, 2024 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | 0.81% | 57,747 |
Oct 10, 2024 | 1.44 | 1.45 | 1.33 | 1.36 | 1.36 | -2.93% | 249,535 |
Oct 9, 2024 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | 1.08% | 90,895 |
Oct 8, 2024 | 1.40 | 1.45 | 1.34 | 1.39 | 1.39 | 1.09% | 137,439 |
Oct 7, 2024 | 1.40 | 1.40 | 1.31 | 1.37 | 1.37 | - | 139,723 |
Oct 4, 2024 | 1.42 | 1.45 | 1.35 | 1.37 | 1.37 | -0.72% | 174,014 |
Oct 3, 2024 | 1.34 | 1.49 | 1.30 | 1.38 | 1.38 | 5.75% | 277,823 |
Oct 2, 2024 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -1.14% | 95,640 |
Oct 1, 2024 | 1.45 | 1.49 | 1.30 | 1.32 | 1.32 | -3.65% | 403,626 |
Sep 30, 2024 | 1.40 | 1.47 | 1.30 | 1.37 | 1.37 | -1.44% | 336,598 |
Sep 27, 2024 | 1.29 | 1.42 | 1.27 | 1.39 | 1.39 | 9.45% | 225,728 |
Sep 26, 2024 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 99,220 |
Sep 25, 2024 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 3.28% | 45,059 |
Sep 24, 2024 | 1.22 | 1.23 | 1.15 | 1.22 | 1.22 | 0.83% | 78,798 |
Sep 23, 2024 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 23,069 |
Sep 20, 2024 | 1.23 | 1.25 | 1.18 | 1.22 | 1.22 | -3.17% | 21,536 |
Sep 19, 2024 | 1.26 | 1.26 | 1.16 | 1.26 | 1.26 | - | 31,722 |
Sep 18, 2024 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 87,091 |
Sep 17, 2024 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 79,351 |
Sep 16, 2024 | 1.19 | 1.30 | 1.17 | 1.30 | 1.30 | 7.44% | 119,264 |
Sep 13, 2024 | 1.12 | 1.23 | 1.10 | 1.21 | 1.21 | 5.22% | 1,125,437 |
Sep 12, 2024 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 2.68% | 14,762 |
Sep 11, 2024 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 11,565 |
Sep 10, 2024 | 1.07 | 1.16 | 1.06 | 1.12 | 1.12 | 2.75% | 38,528 |
Sep 9, 2024 | 1.09 | 1.13 | 1.09 | 1.09 | 1.09 | 0.46% | 15,572 |
Sep 6, 2024 | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | -3.13% | 83,641 |
Sep 5, 2024 | 1.08 | 1.17 | 1.07 | 1.12 | 1.12 | -1.75% | 31,458 |
Sep 4, 2024 | 1.12 | 1.19 | 1.11 | 1.14 | 1.14 | 1.79% | 28,237 |
Sep 3, 2024 | 1.10 | 1.16 | 1.09 | 1.12 | 1.12 | 3.70% | 12,204 |
Aug 30, 2024 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 13,167 |
Aug 29, 2024 | 1.13 | 1.13 | 1.04 | 1.12 | 1.12 | - | 24,834 |
Aug 28, 2024 | 1.11 | 1.13 | 1.06 | 1.12 | 1.12 | 1.82% | 24,623 |
Aug 27, 2024 | 1.10 | 1.14 | 1.06 | 1.10 | 1.10 | -3.51% | 46,051 |
Aug 26, 2024 | 1.16 | 1.18 | 1.10 | 1.14 | 1.14 | -3.39% | 55,278 |
Aug 23, 2024 | 1.09 | 1.18 | 1.00 | 1.18 | 1.18 | 7.27% | 52,119 |
Aug 22, 2024 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 279,000 |
Aug 21, 2024 | 1.06 | 1.10 | 1.02 | 1.07 | 1.07 | 0.94% | 32,655 |
Aug 20, 2024 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | - | 10,409 |
Aug 19, 2024 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.76% | 22,389 |
Aug 16, 2024 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | -1.01% | 11,332 |
Aug 15, 2024 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 4.81% | 87,316 |
Aug 14, 2024 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 2.97% | 29,909 |
Aug 13, 2024 | 1.01 | 1.09 | 0.93 | 1.01 | 1.01 | 3.06% | 52,934 |
Aug 12, 2024 | 0.97 | 1.00 | 0.95 | 0.98 | 0.98 | - | 32,829 |
Aug 9, 2024 | 0.99 | 1.00 | 0.94 | 0.98 | 0.98 | - | 67,620 |
Aug 8, 2024 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | 1.98% | 26,069 |
Aug 7, 2024 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -1.34% | 13,605 |
Aug 6, 2024 | 0.97 | 1.02 | 0.95 | 0.97 | 0.97 | -0.60% | 27,459 |
Aug 5, 2024 | 0.98 | 1.01 | 0.81 | 0.98 | 0.98 | -2.97% | 158,155 |
Aug 2, 2024 | 1.15 | 1.30 | 0.96 | 1.01 | 1.01 | -9.01% | 453,010 |
Aug 1, 2024 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 2.12% | 51,430 |
Jul 31, 2024 | 1.11 | 1.14 | 1.06 | 1.09 | 1.09 | -1.18% | 36,070 |
Jul 30, 2024 | 1.10 | 1.14 | 1.09 | 1.10 | 1.10 | -2.65% | 58,821 |
Jul 29, 2024 | 1.06 | 1.24 | 1.06 | 1.13 | 1.13 | 3.67% | 63,029 |
Jul 26, 2024 | 1.06 | 1.14 | 1.01 | 1.09 | 1.09 | 2.83% | 45,139 |
Jul 25, 2024 | 1.19 | 1.19 | 1.03 | 1.06 | 1.06 | -2.75% | 42,542 |
Jul 24, 2024 | 1.13 | 1.18 | 1.06 | 1.09 | 1.09 | -1.80% | 88,095 |
Jul 23, 2024 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -2.63% | 76,463 |
Jul 22, 2024 | 1.19 | 1.23 | 1.10 | 1.14 | 1.14 | -5.79% | 109,398 |
Jul 19, 2024 | 1.25 | 1.45 | 1.16 | 1.21 | 1.21 | -5.39% | 501,046 |
Jul 18, 2024 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.32% | 17,314 |
Jul 17, 2024 | 1.24 | 1.26 | 1.19 | 1.25 | 1.25 | -1.57% | 34,758 |
Jul 16, 2024 | 1.19 | 1.40 | 1.15 | 1.27 | 1.27 | 5.83% | 287,363 |
Jul 15, 2024 | 1.38 | 1.47 | 1.15 | 1.20 | 1.20 | -6.98% | 592,066 |
Jul 12, 2024 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 3.20% | 29,883 |
Jul 11, 2024 | 1.36 | 1.36 | 1.21 | 1.25 | 1.25 | -3.10% | 111,157 |
Jul 10, 2024 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -3.73% | 17,330 |
Jul 9, 2024 | 1.33 | 1.35 | 1.22 | 1.34 | 1.34 | 1.52% | 38,130 |
Jul 8, 2024 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -2.94% | 21,371 |
Jul 5, 2024 | 1.30 | 1.41 | 1.30 | 1.36 | 1.36 | 4.62% | 44,829 |
Jul 3, 2024 | 1.40 | 1.60 | 1.27 | 1.30 | 1.30 | -6.47% | 280,678 |
Jul 2, 2024 | 1.24 | 1.39 | 1.19 | 1.39 | 1.39 | 13.93% | 92,805 |