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