Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
1.370
-0.070 (-4.86%)
At close: Jul 10, 2025, 4:00 PM
1.340
-0.030 (-2.19%)
Pre-market: Jul 11, 2025, 8:24 AM EDT

IINN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20251.411.461.321.371.37-4.86%1,333,230
Jul 9, 20251.501.521.411.441.44-3.36%1,296,341
Jul 8, 20251.561.651.401.491.49-3.25%2,377,529
Jul 7, 20251.271.641.211.541.5429.41%4,426,262
Jul 3, 20251.081.251.001.191.1910.19%2,230,912
Jul 2, 20250.911.140.841.081.0832.71%13,800,283
Jul 1, 20250.850.850.770.810.81-4.26%145,056
Jun 30, 20250.860.860.820.850.85-93,777
Jun 27, 20250.830.880.820.850.851.80%124,215
Jun 26, 20250.880.890.810.840.84-5.09%259,973
Jun 25, 20250.840.890.830.880.886.01%395,986
Jun 24, 20250.760.850.760.830.839.05%349,424
Jun 23, 20250.710.760.700.760.763.86%111,608
Jun 20, 20250.720.740.700.730.73-1.90%294,910
Jun 18, 20250.740.750.690.750.752.32%135,514
Jun 17, 20250.770.770.720.730.73-4.99%152,843
Jun 16, 20250.730.770.720.770.775.84%126,061
Jun 13, 20250.760.770.710.730.73-8.11%262,947
Jun 12, 20250.790.790.750.790.79-1.13%277,557
Jun 11, 20250.770.840.740.800.8013.79%1,216,724
Jun 10, 20250.690.710.660.700.70-3.81%348,446
Jun 9, 20250.720.750.700.730.730.55%147,349
Jun 6, 20250.720.790.690.730.73-3.20%554,424
Jun 5, 20250.620.800.600.750.7525.21%1,465,573
Jun 4, 20250.590.610.550.600.602.22%129,168
Jun 3, 20250.620.660.530.590.59-5.94%384,907
Jun 2, 20250.610.680.580.620.622.11%800,958
May 30, 20250.510.630.480.610.6113.02%959,485
May 29, 20250.460.570.440.540.5425.65%9,458,211
May 28, 20250.440.460.400.430.43-2.70%300,406
May 27, 20250.450.470.430.440.44-7.05%248,656
May 23, 20250.490.490.460.480.48-4.81%184,564
May 22, 20250.500.500.470.500.500.40%150,339
May 21, 20250.490.510.480.500.50-2.57%132,401
May 20, 20250.490.520.480.510.510.16%97,489
May 19, 20250.510.520.470.510.510.06%376,371
May 16, 20250.510.530.500.510.51-3.78%219,176
May 15, 20250.540.550.500.530.53-1.12%249,221
May 14, 20250.550.550.530.540.54-4.46%66,899
May 13, 20250.550.570.540.560.56-536,572
May 12, 20250.580.580.520.560.56-0.05%240,663
May 9, 20250.540.570.520.560.563.80%203,896
May 8, 20250.530.560.520.540.540.41%259,470
May 7, 20250.610.620.530.540.54-8.10%1,044,467
May 6, 20250.600.670.580.590.59-3.78%610,572
May 5, 20250.610.620.580.610.61-0.33%307,437
May 2, 20250.620.630.590.610.610.49%137,814
May 1, 20250.610.620.590.610.613.57%42,696
Apr 30, 20250.580.610.570.590.59-3.92%459,068
Apr 29, 20250.600.620.590.610.61-1.29%138,846