Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
0.780
-0.001 (-0.06%)
Mar 11, 2025, 4:00 PM EST - Market closed
IINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 0.80 | 0.80 | 0.74 | 0.78 | 0.78 | -0.03% | 188,011 |
| Mar 10, 2025 | 0.82 | 0.83 | 0.75 | 0.78 | 0.78 | -8.14% | 266,128 |
| Mar 7, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 1.53% | 66,845 |
| Mar 6, 2025 | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | -3.86% | 194,239 |
| Mar 5, 2025 | 0.85 | 0.89 | 0.81 | 0.87 | 0.87 | 3.68% | 402,720 |
| Mar 4, 2025 | 0.84 | 0.85 | 0.77 | 0.84 | 0.84 | -3.13% | 657,775 |
| Mar 3, 2025 | 0.91 | 0.93 | 0.84 | 0.87 | 0.87 | -3.77% | 170,488 |
| Feb 28, 2025 | 0.83 | 0.91 | 0.77 | 0.90 | 0.90 | 8.43% | 766,812 |
| Feb 27, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.86% | 122,212 |
| Feb 26, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | 2.63% | 148,091 |
| Feb 25, 2025 | 0.88 | 0.89 | 0.81 | 0.82 | 0.82 | -8.34% | 252,207 |
| Feb 24, 2025 | 0.89 | 0.94 | 0.86 | 0.90 | 0.90 | 3.14% | 527,861 |
| Feb 21, 2025 | 0.89 | 0.91 | 0.86 | 0.87 | 0.87 | -2.89% | 245,270 |
| Feb 20, 2025 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -5.51% | 500,217 |
| Feb 19, 2025 | 0.93 | 0.97 | 0.92 | 0.95 | 0.95 | 3.02% | 525,417 |
| Feb 18, 2025 | 0.89 | 0.93 | 0.88 | 0.92 | 0.92 | 3.02% | 855,673 |
| Feb 14, 2025 | 0.91 | 0.94 | 0.85 | 0.90 | 0.90 | -1.78% | 555,082 |
| Feb 13, 2025 | 0.84 | 0.92 | 0.84 | 0.91 | 0.91 | 1.24% | 679,356 |
| Feb 12, 2025 | 0.90 | 0.94 | 0.82 | 0.90 | 0.90 | -2.68% | 1,224,466 |
| Feb 11, 2025 | 0.95 | 1.04 | 0.90 | 0.92 | 0.92 | 8.93% | 20,145,874 |
| Feb 10, 2025 | 0.85 | 0.86 | 0.80 | 0.85 | 0.85 | -1.16% | 525,345 |
| Feb 7, 2025 | 0.90 | 0.92 | 0.83 | 0.86 | 0.86 | -2.29% | 685,774 |
| Feb 6, 2025 | 0.83 | 0.91 | 0.83 | 0.88 | 0.88 | 7.05% | 1,495,371 |
| Feb 5, 2025 | 0.85 | 0.85 | 0.79 | 0.82 | 0.82 | -2.70% | 1,432,950 |
| Feb 4, 2025 | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | -0.59% | 332,261 |
| Feb 3, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | -0.12% | 418,323 |
| Jan 31, 2025 | 0.93 | 0.98 | 0.85 | 0.85 | 0.85 | -10.53% | 921,998 |
| Jan 30, 2025 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | -4.04% | 335,483 |
| Jan 29, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | - | 268,953 |
| Jan 28, 2025 | 0.99 | 1.01 | 0.94 | 0.99 | 0.99 | - | 195,439 |
| Jan 27, 2025 | 0.99 | 1.01 | 0.95 | 0.99 | 0.99 | -1.00% | 212,402 |
| Jan 24, 2025 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | -1.96% | 359,137 |
| Jan 23, 2025 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -7.27% | 243,000 |
| Jan 22, 2025 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | - | 207,572 |
| Jan 21, 2025 | 1.05 | 1.11 | 1.00 | 1.10 | 1.10 | 3.77% | 186,559 |
| Jan 17, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | 1.06 | - | 441,536 |
| Jan 16, 2025 | 1.06 | 1.11 | 1.02 | 1.06 | 1.06 | - | 459,812 |
| Jan 15, 2025 | 1.02 | 1.13 | 1.00 | 1.06 | 1.06 | 2.91% | 759,460 |
| Jan 14, 2025 | 1.04 | 1.13 | 1.01 | 1.03 | 1.03 | -2.83% | 1,326,725 |
| Jan 13, 2025 | 0.99 | 1.10 | 0.91 | 1.06 | 1.06 | 3.92% | 1,566,144 |
| Jan 10, 2025 | 1.10 | 1.11 | 0.88 | 1.02 | 1.02 | 2.00% | 27,731,638 |
| Jan 8, 2025 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | -0.99% | 113,008 |
| Jan 7, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 1.00% | 88,624 |
| Jan 6, 2025 | 1.02 | 1.05 | 0.96 | 1.00 | 1.00 | -2.91% | 122,152 |
| Jan 3, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | -1.90% | 42,004 |
| Jan 2, 2025 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | 2.94% | 86,520 |
| Dec 31, 2024 | 1.02 | 1.09 | 1.01 | 1.02 | 1.02 | - | 134,913 |
| Dec 30, 2024 | 1.07 | 1.09 | 1.00 | 1.02 | 1.02 | -3.77% | 105,290 |
| Dec 27, 2024 | 1.15 | 1.15 | 0.88 | 1.06 | 1.06 | -6.19% | 740,991 |
| Dec 26, 2024 | 1.19 | 1.20 | 1.08 | 1.13 | 1.13 | -4.24% | 363,045 |