Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
1.300
-0.070 (-5.11%)
Jul 11, 2025, 9:56 AM - Market open

IINN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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