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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 25, 2025 | 0.84 | 0.89 | 0.83 | 0.88 | 0.88 | 6.01% | 395,986 |
Jun 24, 2025 | 0.76 | 0.85 | 0.76 | 0.83 | 0.83 | 9.05% | 349,424 |
Jun 23, 2025 | 0.71 | 0.76 | 0.70 | 0.76 | 0.76 | 3.86% | 111,608 |
Jun 20, 2025 | 0.72 | 0.74 | 0.70 | 0.73 | 0.73 | -1.90% | 294,910 |
Jun 18, 2025 | 0.74 | 0.75 | 0.69 | 0.75 | 0.75 | 2.32% | 135,514 |
Jun 17, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -4.99% | 152,843 |
Jun 16, 2025 | 0.73 | 0.77 | 0.72 | 0.77 | 0.77 | 5.84% | 126,061 |
Jun 13, 2025 | 0.76 | 0.77 | 0.71 | 0.73 | 0.73 | -8.11% | 262,947 |
Jun 12, 2025 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | -1.13% | 277,557 |
Jun 11, 2025 | 0.77 | 0.84 | 0.74 | 0.80 | 0.80 | 13.79% | 1,216,724 |
Jun 10, 2025 | 0.69 | 0.71 | 0.66 | 0.70 | 0.70 | -3.81% | 348,446 |
Jun 9, 2025 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | 0.55% | 147,349 |
Jun 6, 2025 | 0.72 | 0.79 | 0.69 | 0.73 | 0.73 | -3.20% | 554,424 |
Jun 5, 2025 | 0.62 | 0.80 | 0.60 | 0.75 | 0.75 | 25.21% | 1,465,573 |
Jun 4, 2025 | 0.59 | 0.61 | 0.55 | 0.60 | 0.60 | 2.22% | 129,168 |
Jun 3, 2025 | 0.62 | 0.66 | 0.53 | 0.59 | 0.59 | -5.94% | 384,907 |
Jun 2, 2025 | 0.61 | 0.68 | 0.58 | 0.62 | 0.62 | 2.11% | 800,958 |
May 30, 2025 | 0.51 | 0.63 | 0.48 | 0.61 | 0.61 | 13.02% | 959,485 |
May 29, 2025 | 0.46 | 0.57 | 0.44 | 0.54 | 0.54 | 25.65% | 9,458,211 |
May 28, 2025 | 0.44 | 0.46 | 0.40 | 0.43 | 0.43 | -2.70% | 300,406 |
May 27, 2025 | 0.45 | 0.47 | 0.43 | 0.44 | 0.44 | -7.05% | 248,656 |
May 23, 2025 | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -4.81% | 184,564 |
May 22, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | 0.40% | 150,339 |
May 21, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | -2.57% | 132,401 |
May 20, 2025 | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | 0.16% | 97,489 |
May 19, 2025 | 0.51 | 0.52 | 0.47 | 0.51 | 0.51 | 0.06% | 376,371 |
May 16, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -3.78% | 219,176 |
May 15, 2025 | 0.54 | 0.55 | 0.50 | 0.53 | 0.53 | -1.12% | 249,221 |
May 14, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -4.46% | 66,899 |
May 13, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | - | 536,572 |
May 12, 2025 | 0.58 | 0.58 | 0.52 | 0.56 | 0.56 | -0.05% | 240,663 |
May 9, 2025 | 0.54 | 0.57 | 0.52 | 0.56 | 0.56 | 3.80% | 203,896 |
May 8, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | 0.41% | 259,470 |
May 7, 2025 | 0.61 | 0.62 | 0.53 | 0.54 | 0.54 | -8.10% | 1,044,467 |
May 6, 2025 | 0.60 | 0.67 | 0.58 | 0.59 | 0.59 | -3.78% | 610,572 |
May 5, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | -0.33% | 307,437 |
May 2, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | 0.49% | 137,814 |
May 1, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | 3.57% | 42,696 |
Apr 30, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | -3.92% | 459,068 |
Apr 29, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -1.29% | 138,846 |