Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
1.210
+0.080 (7.08%)
At close: Sep 5, 2025, 4:00 PM
1.190
-0.020 (-1.65%)
After-hours: Sep 5, 2025, 7:45 PM EDT
IINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.13 | 1.22 | 1.11 | 1.21 | 1.21 | 7.08% | 586,518 |
| Sep 4, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 272,717 |
| Sep 3, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 155,120 |
| Sep 2, 2025 | 1.16 | 1.23 | 1.14 | 1.18 | 1.18 | 2.61% | 348,918 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.11 | 1.15 | 1.15 | -2.54% | 436,528 |
| Aug 28, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 171,130 |
| Aug 27, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 296,375 |
| Aug 26, 2025 | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | 3.51% | 478,701 |
| Aug 25, 2025 | 1.17 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 1,036,358 |
| Aug 22, 2025 | 1.36 | 1.39 | 1.15 | 1.17 | 1.17 | -6.40% | 14,793,576 |
| Aug 21, 2025 | 1.23 | 1.27 | 1.20 | 1.25 | 1.25 | 0.40% | 258,572 |
| Aug 20, 2025 | 1.23 | 1.27 | 1.16 | 1.25 | 1.25 | 1.22% | 445,239 |
| Aug 19, 2025 | 1.39 | 1.50 | 1.09 | 1.23 | 1.23 | -1.20% | 9,235,494 |
| Aug 18, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.97% | 166,822 |
| Aug 15, 2025 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 1.20% | 86,332 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.22 | 1.26 | 1.26 | -5.64% | 467,683 |
| Aug 13, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 294,153 |
| Aug 12, 2025 | 1.20 | 1.29 | 1.13 | 1.28 | 1.28 | 6.67% | 231,999 |
| Aug 11, 2025 | 1.13 | 1.25 | 1.13 | 1.20 | 1.20 | 7.62% | 271,457 |
| Aug 8, 2025 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -3.88% | 402,689 |
| Aug 7, 2025 | 1.15 | 1.28 | 1.12 | 1.16 | 1.16 | -4.92% | 473,354 |
| Aug 6, 2025 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -4.69% | 197,442 |
| Aug 5, 2025 | 1.28 | 1.31 | 1.25 | 1.28 | 1.28 | -2.29% | 62,684 |
| Aug 4, 2025 | 1.23 | 1.34 | 1.23 | 1.31 | 1.31 | 6.50% | 178,275 |
| Aug 1, 2025 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -3.15% | 255,043 |
| Jul 31, 2025 | 1.26 | 1.33 | 1.23 | 1.27 | 1.27 | 0.79% | 233,529 |
| Jul 30, 2025 | 1.24 | 1.31 | 1.22 | 1.26 | 1.26 | - | 124,458 |
| Jul 29, 2025 | 1.33 | 1.35 | 1.24 | 1.26 | 1.26 | -5.97% | 265,349 |
| Jul 28, 2025 | 1.40 | 1.43 | 1.30 | 1.34 | 1.34 | -4.96% | 255,392 |
| Jul 25, 2025 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -1.40% | 170,095 |
| Jul 24, 2025 | 1.38 | 1.46 | 1.32 | 1.43 | 1.43 | 5.15% | 442,431 |
| Jul 23, 2025 | 1.38 | 1.42 | 1.30 | 1.36 | 1.36 | -1.45% | 287,050 |
| Jul 22, 2025 | 1.29 | 1.40 | 1.28 | 1.38 | 1.38 | 6.15% | 198,668 |
| Jul 21, 2025 | 1.37 | 1.43 | 1.29 | 1.30 | 1.30 | -7.80% | 550,005 |
| Jul 18, 2025 | 1.51 | 1.55 | 1.38 | 1.41 | 1.41 | -4.08% | 697,029 |
| Jul 17, 2025 | 1.38 | 1.55 | 1.38 | 1.47 | 1.47 | 7.30% | 1,058,972 |
| Jul 16, 2025 | 1.34 | 1.45 | 1.33 | 1.37 | 1.37 | 2.24% | 569,793 |
| Jul 15, 2025 | 1.49 | 1.50 | 1.31 | 1.34 | 1.34 | -4.29% | 859,846 |
| Jul 14, 2025 | 1.20 | 1.48 | 1.19 | 1.40 | 1.40 | 16.67% | 1,645,004 |
| Jul 11, 2025 | 1.33 | 1.36 | 1.16 | 1.20 | 1.20 | -12.41% | 1,246,803 |
| Jul 10, 2025 | 1.41 | 1.46 | 1.32 | 1.37 | 1.37 | -4.86% | 1,333,230 |
| Jul 9, 2025 | 1.50 | 1.52 | 1.41 | 1.44 | 1.44 | -3.36% | 1,296,341 |
| Jul 8, 2025 | 1.56 | 1.65 | 1.40 | 1.49 | 1.49 | -3.25% | 2,377,529 |
| Jul 7, 2025 | 1.27 | 1.64 | 1.21 | 1.54 | 1.54 | 29.41% | 4,426,262 |
| Jul 3, 2025 | 1.08 | 1.25 | 1.00 | 1.19 | 1.19 | 10.19% | 2,230,912 |
| Jul 2, 2025 | 0.91 | 1.14 | 0.84 | 1.08 | 1.08 | 32.71% | 13,800,283 |
| Jul 1, 2025 | 0.85 | 0.85 | 0.77 | 0.81 | 0.81 | -4.26% | 145,056 |
| Jun 30, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | - | 93,777 |
| Jun 27, 2025 | 0.83 | 0.88 | 0.82 | 0.85 | 0.85 | 1.80% | 124,215 |
| Jun 26, 2025 | 0.88 | 0.89 | 0.81 | 0.84 | 0.84 | -5.09% | 259,973 |