Skip to main content
Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
0.890
-0.043 (-4.58%)
At close: Dec 20, 2024, 4:00 PM
0.900
+0.010 (1.11%)
After-hours: Dec 20, 2024, 4:21 PM EST

IINN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.910.940.860.890.89-4.58%238,122
Dec 19, 20240.991.020.920.930.93-6.40%324,844
Dec 18, 20241.061.060.991.001.00-6.86%296,700
Dec 17, 20241.151.151.041.071.07-4.46%206,724
Dec 16, 20241.161.171.121.121.12-4.27%147,437
Dec 13, 20241.201.201.151.171.17-2.50%107,200
Dec 12, 20241.211.221.181.201.20-52,762
Dec 11, 20241.221.231.191.201.20-102,500
Dec 10, 20241.251.251.191.201.20-0.83%169,139
Dec 9, 20241.251.281.191.211.21-2.42%145,410
Dec 6, 20241.251.271.211.241.24-105,300
Dec 5, 20241.291.291.211.241.24-4.62%192,511
Dec 4, 20241.361.371.291.301.30-2.99%132,405
Dec 3, 20241.371.371.331.341.34-2.19%65,404
Dec 2, 20241.381.391.321.371.371.48%80,198
Nov 29, 20241.371.391.331.351.350.75%43,400
Nov 27, 20241.391.391.261.341.34-2.90%126,611
Nov 26, 20241.371.391.361.381.381.47%61,773
Nov 25, 20241.371.391.331.361.36-83,751
Nov 22, 20241.371.381.341.361.360.74%174,999
Nov 21, 20241.351.451.321.351.352.27%356,960
Nov 20, 20241.291.331.251.321.323.13%96,800
Nov 19, 20241.301.321.171.281.28-0.78%118,036
Nov 18, 20241.261.321.181.291.295.74%179,531
Nov 15, 20241.261.271.171.221.22-2.40%173,300
Nov 14, 20241.301.301.221.251.25-1.57%108,318
Nov 13, 20241.341.361.231.271.27-5.22%182,332
Nov 12, 20241.391.401.311.341.34-2.90%150,800
Nov 11, 20241.391.421.351.381.380.73%108,100
Nov 8, 20241.381.451.351.371.370.74%383,148
Nov 7, 20241.341.401.331.361.365.43%281,000
Nov 6, 20241.331.331.251.291.290.78%150,800
Nov 5, 20241.291.341.251.281.28-0.78%175,705
Nov 4, 20241.311.331.281.291.29-0.77%106,800
Nov 1, 20241.271.321.261.301.304.00%106,900
Oct 31, 20241.361.361.251.251.25-6.02%108,100
Oct 30, 20241.331.361.311.331.33-49,107
Oct 29, 20241.331.381.311.331.33-0.75%69,031
Oct 28, 20241.371.381.331.341.34-0.74%46,776
Oct 25, 20241.361.381.351.351.35-0.74%42,200
Oct 24, 20241.401.411.351.361.36-2.16%76,002
Oct 23, 20241.451.451.381.391.39-3.47%117,023
Oct 22, 20241.441.451.371.441.442.86%277,659
Oct 21, 20241.421.431.371.401.40-84,020
Oct 18, 20241.411.431.361.401.401.45%185,600
Oct 17, 20241.401.411.321.381.38-134,309
Oct 16, 20241.411.481.351.381.38-324,918
Oct 15, 20241.411.411.361.381.38-0.72%44,400
Oct 14, 20241.411.421.381.391.391.46%78,800
Oct 11, 20241.411.411.361.371.370.74%57,747
Oct 10, 20241.441.451.331.361.36-2.86%249,535
Oct 9, 20241.441.441.381.401.400.72%90,895
Oct 8, 20241.401.451.341.391.391.46%137,439
Oct 7, 20241.401.401.311.371.37-139,723
Oct 4, 20241.421.451.351.371.37-0.72%174,014
Oct 3, 20241.341.491.301.381.385.34%277,823
Oct 2, 20241.381.381.301.311.31-0.76%95,640
Oct 1, 20241.451.491.301.321.32-3.65%403,626
Sep 30, 20241.401.471.301.371.37-1.44%336,600
Sep 27, 20241.291.421.271.391.399.45%225,728
Sep 26, 20241.271.301.251.271.270.79%99,220
Sep 25, 20241.221.271.201.261.263.28%45,100
Sep 24, 20241.221.231.151.221.220.83%78,800
Sep 23, 20241.261.261.201.211.21-0.82%23,100
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%87,100
Sep 17, 20241.291.301.261.291.29-0.77%79,351
Sep 16, 20241.191.301.171.301.307.44%119,300
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, 20241.121.141.111.121.12-11,600
Sep 10, 20241.071.161.061.121.122.75%38,528
Sep 9, 20241.091.131.091.091.09-15,600
Sep 6, 20241.141.141.051.091.09-2.68%83,641
Sep 5, 20241.081.171.071.121.12-1.75%31,500
Sep 4, 20241.121.191.111.141.141.79%28,339
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%46,100
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%32,700
Aug 20, 20241.051.071.041.061.06-10,409
Aug 19, 20241.081.081.051.061.06-1.85%22,389
Aug 16, 20241.061.091.051.081.08-0.92%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%26,100
Aug 7, 20241.011.010.960.960.96-1.34%13,605
Aug 6, 20240.971.020.950.970.97-0.60%27,500
Aug 5, 20240.981.010.810.980.98-2.97%158,200
Aug 2, 20241.151.300.961.011.01-9.01%453,010
Aug 1, 20241.081.131.081.111.111.83%51,430