Skip to main content
Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
1.270
+0.010 (0.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.221.271.201.261.263.28%45,059
Sep 24, 20241.221.231.151.221.220.83%78,798
Sep 23, 20241.261.261.201.211.21-0.82%23,069
Sep 20, 20241.231.251.181.221.22-3.17%21,536
Sep 19, 20241.261.261.161.261.26-31,722
Sep 18, 20241.301.301.251.261.26-2.33%87,091
Sep 17, 20241.291.301.261.291.29-0.77%79,351
Sep 16, 20241.191.301.171.301.307.44%119,264
Sep 13, 20241.121.231.101.211.215.22%1,125,437
Sep 12, 20241.111.151.091.151.152.68%14,762
Sep 11, 20241.121.141.111.121.12-11,565
Sep 10, 20241.071.161.061.121.122.75%38,528
Sep 9, 20241.091.131.091.091.090.46%15,572
Sep 6, 20241.141.141.051.091.09-3.13%83,641
Sep 5, 20241.081.171.071.121.12-1.75%31,458
Sep 4, 20241.121.191.111.141.141.79%28,237
Sep 3, 20241.101.161.091.121.123.70%12,204
Aug 30, 20241.131.131.081.081.08-3.57%13,167
Aug 29, 20241.131.131.041.121.12-24,834
Aug 28, 20241.111.131.061.121.121.82%24,623
Aug 27, 20241.101.141.061.101.10-3.51%46,051
Aug 26, 20241.161.181.101.141.14-3.39%55,278
Aug 23, 20241.091.181.001.181.187.27%52,119
Aug 22, 20241.101.101.081.101.102.80%279,000
Aug 21, 20241.061.101.021.071.070.94%32,655
Aug 20, 20241.051.071.041.061.06-10,409
Aug 19, 20241.081.081.051.061.06-1.76%22,389
Aug 16, 20241.061.091.051.081.08-1.01%11,332
Aug 15, 20241.061.101.061.091.094.81%87,316
Aug 14, 20241.031.061.031.041.042.97%29,909
Aug 13, 20241.011.090.931.011.013.06%52,934
Aug 12, 20240.971.000.950.980.98-32,829
Aug 9, 20240.991.000.940.980.98-67,620
Aug 8, 20240.961.000.940.980.981.98%26,069
Aug 7, 20241.011.010.960.960.96-1.34%13,605
Aug 6, 20240.971.020.950.970.97-0.60%27,459
Aug 5, 20240.981.010.810.980.98-2.97%158,155
Aug 2, 20241.151.300.961.011.01-9.01%453,010
Aug 1, 20241.081.131.081.111.112.12%51,430
Jul 31, 20241.111.141.061.091.09-1.18%36,070
Jul 30, 20241.101.141.091.101.10-2.65%58,821
Jul 29, 20241.061.241.061.131.133.67%63,029
Jul 26, 20241.061.141.011.091.092.83%45,139
Jul 25, 20241.191.191.031.061.06-2.75%42,542
Jul 24, 20241.131.181.061.091.09-1.80%88,095
Jul 23, 20241.191.191.101.111.11-2.63%76,463
Jul 22, 20241.191.231.101.141.14-5.79%109,398
Jul 19, 20241.251.451.161.211.21-5.39%501,046
Jul 18, 20241.251.291.251.281.282.32%17,314
Jul 17, 20241.241.261.191.251.25-1.57%34,758
Jul 16, 20241.191.401.151.271.275.83%287,363
Jul 15, 20241.381.471.151.201.20-6.98%592,066
Jul 12, 20241.241.301.241.291.293.20%29,883
Jul 11, 20241.361.361.211.251.25-3.10%111,157
Jul 10, 20241.311.331.291.291.29-3.73%17,330
Jul 9, 20241.331.351.221.341.341.52%38,130
Jul 8, 20241.371.391.321.321.32-2.94%21,371
Jul 5, 20241.301.411.301.361.364.62%44,829
Jul 3, 20241.401.601.271.301.30-6.47%280,678
Jul 2, 20241.241.391.191.391.3913.93%92,805
Jul 1, 20241.351.371.181.221.22-11.59%165,382
Jun 28, 20241.431.441.351.381.38-2.13%34,949
Jun 27, 20241.391.431.381.411.411.81%35,455
Jun 26, 20241.391.441.381.391.390.36%55,879
Jun 25, 20241.341.431.341.381.381.85%28,757
Jun 24, 20241.331.411.281.361.361.12%148,362
Jun 21, 20241.391.391.321.341.34-4.29%83,278
Jun 20, 20241.631.641.351.401.40-14.11%386,248
Jun 18, 20241.731.751.501.631.63-6.86%109,276
Jun 17, 20242.022.021.721.751.75-7.89%129,591
Jun 14, 20241.911.971.841.901.90-2.56%91,569
Jun 13, 20242.012.011.891.951.95-3.47%110,843
Jun 12, 20242.032.061.932.022.021.00%93,247
Jun 11, 20242.012.051.992.002.00-0.99%35,462
Jun 10, 20242.012.081.952.022.02-2.88%52,764
Jun 7, 20242.162.162.022.082.08-57,651
Jun 6, 20242.152.172.052.082.08-1.89%70,357
Jun 5, 20242.072.182.072.122.121.44%88,781
Jun 4, 20242.172.182.022.092.09-2.79%143,946
Jun 3, 20242.302.312.132.152.15-6.52%118,114
May 31, 20242.332.392.232.302.30-0.86%109,934
May 30, 20242.202.382.192.322.325.45%193,596
May 29, 20242.002.231.982.202.2010.00%214,043
May 28, 20242.332.451.782.002.00-8.68%2,352,819
May 24, 20242.122.232.052.192.192.34%100,271
May 23, 20242.232.232.062.142.14-2.28%70,222
May 22, 20242.212.252.192.192.190.46%35,449
May 21, 20242.182.282.092.182.18-99,928
May 20, 20242.322.342.172.182.18-5.22%125,680
May 17, 20242.342.352.282.302.30-0.43%91,300
May 16, 20242.342.342.142.312.312.67%144,889
May 15, 20242.172.252.162.252.253.21%109,317
May 14, 20242.062.262.062.182.183.81%135,770
May 13, 20242.052.112.032.102.104.48%41,428
May 10, 20241.972.081.932.012.01-3.37%69,974
May 9, 20242.092.152.022.082.08-0.48%95,536
May 8, 20242.202.201.912.092.09-5.43%109,655
May 7, 20242.182.252.102.212.210.45%110,969
May 6, 20242.202.362.102.202.205.26%343,818
May 3, 20241.952.121.952.092.095.56%272,336