Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
0.844
-0.005 (-0.59%)
At close: Feb 4, 2025, 4:00 PM
0.857
+0.013 (1.49%)
After-hours: Feb 4, 2025, 7:40 PM EST
IINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 1.18 | 1.20 | 1.13 | 1.18 | 1.18 | 1.72% | 144,161 |
| Dec 23, 2024 | 0.91 | 1.20 | 0.90 | 1.16 | 1.16 | 30.32% | 660,429 |
| Dec 20, 2024 | 0.91 | 0.94 | 0.86 | 0.89 | 0.89 | -4.58% | 238,122 |
| Dec 19, 2024 | 0.99 | 1.02 | 0.92 | 0.93 | 0.93 | -6.40% | 324,844 |
| Dec 18, 2024 | 1.06 | 1.06 | 0.99 | 1.00 | 1.00 | -6.86% | 296,653 |
| Dec 17, 2024 | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -4.46% | 206,724 |
| Dec 16, 2024 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -4.27% | 147,437 |
| Dec 13, 2024 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.09% | 107,172 |
| Dec 12, 2024 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -0.42% | 52,762 |
| Dec 11, 2024 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | - | 102,495 |
| Dec 10, 2024 | 1.25 | 1.26 | 1.19 | 1.20 | 1.20 | -0.83% | 169,139 |
| Dec 9, 2024 | 1.25 | 1.28 | 1.19 | 1.21 | 1.21 | -2.42% | 145,410 |
| Dec 6, 2024 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | - | 105,288 |
| Dec 5, 2024 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -4.25% | 192,511 |
| Dec 4, 2024 | 1.36 | 1.37 | 1.29 | 1.30 | 1.30 | -3.00% | 132,405 |
| Dec 3, 2024 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.55% | 65,404 |
| Dec 2, 2024 | 1.38 | 1.39 | 1.32 | 1.37 | 1.37 | 1.48% | 80,198 |
| Nov 29, 2024 | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | 0.75% | 43,371 |
| Nov 27, 2024 | 1.39 | 1.39 | 1.26 | 1.34 | 1.34 | -2.90% | 126,611 |
| Nov 26, 2024 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.47% | 61,773 |
| Nov 25, 2024 | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | - | 83,751 |
| Nov 22, 2024 | 1.37 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 174,999 |
| Nov 21, 2024 | 1.35 | 1.45 | 1.32 | 1.35 | 1.35 | 2.27% | 356,960 |
| Nov 20, 2024 | 1.29 | 1.33 | 1.25 | 1.32 | 1.32 | 3.13% | 96,758 |
| Nov 19, 2024 | 1.30 | 1.32 | 1.17 | 1.28 | 1.28 | -0.78% | 118,036 |
| Nov 18, 2024 | 1.26 | 1.32 | 1.18 | 1.29 | 1.29 | 5.74% | 179,531 |
| Nov 15, 2024 | 1.26 | 1.27 | 1.17 | 1.22 | 1.22 | -2.40% | 173,300 |
| Nov 14, 2024 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 108,318 |
| Nov 13, 2024 | 1.34 | 1.36 | 1.23 | 1.27 | 1.27 | -5.22% | 182,332 |
| Nov 12, 2024 | 1.39 | 1.40 | 1.31 | 1.34 | 1.34 | -2.90% | 150,750 |
| Nov 11, 2024 | 1.39 | 1.42 | 1.35 | 1.38 | 1.38 | 0.73% | 108,064 |
| Nov 8, 2024 | 1.38 | 1.45 | 1.35 | 1.37 | 1.37 | 0.74% | 383,148 |
| Nov 7, 2024 | 1.34 | 1.40 | 1.33 | 1.36 | 1.36 | 5.43% | 280,962 |
| Nov 6, 2024 | 1.33 | 1.33 | 1.25 | 1.29 | 1.29 | 0.78% | 150,782 |
| Nov 5, 2024 | 1.29 | 1.34 | 1.25 | 1.28 | 1.28 | -0.78% | 175,705 |
| Nov 4, 2024 | 1.31 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 106,791 |
| Nov 1, 2024 | 1.27 | 1.32 | 1.26 | 1.30 | 1.30 | 4.00% | 106,862 |
| Oct 31, 2024 | 1.36 | 1.36 | 1.25 | 1.25 | 1.25 | -6.02% | 108,091 |
| Oct 30, 2024 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 49,107 |
| Oct 29, 2024 | 1.33 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 69,031 |
| Oct 28, 2024 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 46,776 |
| Oct 25, 2024 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -0.74% | 42,200 |
| Oct 24, 2024 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 76,002 |
| Oct 23, 2024 | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -3.47% | 117,023 |
| Oct 22, 2024 | 1.44 | 1.45 | 1.37 | 1.44 | 1.44 | 2.86% | 277,659 |
| Oct 21, 2024 | 1.42 | 1.43 | 1.37 | 1.40 | 1.40 | - | 84,020 |
| Oct 18, 2024 | 1.41 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 185,559 |
| Oct 17, 2024 | 1.40 | 1.41 | 1.32 | 1.38 | 1.38 | - | 134,309 |
| Oct 16, 2024 | 1.41 | 1.48 | 1.35 | 1.38 | 1.38 | - | 324,918 |
| Oct 15, 2024 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 44,400 |
| Oct 14, 2024 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | 1.46% | 78,758 |
| Oct 11, 2024 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | 0.81% | 57,747 |
| Oct 10, 2024 | 1.44 | 1.45 | 1.33 | 1.36 | 1.36 | -2.93% | 249,535 |
| Oct 9, 2024 | 1.44 | 1.44 | 1.38 | 1.40 | 1.40 | 1.08% | 90,895 |
| Oct 8, 2024 | 1.40 | 1.45 | 1.34 | 1.39 | 1.39 | 1.09% | 137,439 |
| Oct 7, 2024 | 1.40 | 1.40 | 1.31 | 1.37 | 1.37 | - | 139,723 |
| Oct 4, 2024 | 1.42 | 1.45 | 1.35 | 1.37 | 1.37 | -0.72% | 174,014 |
| Oct 3, 2024 | 1.34 | 1.49 | 1.30 | 1.38 | 1.38 | 5.75% | 277,823 |
| Oct 2, 2024 | 1.38 | 1.38 | 1.30 | 1.31 | 1.31 | -1.14% | 95,640 |
| Oct 1, 2024 | 1.45 | 1.49 | 1.30 | 1.32 | 1.32 | -3.65% | 403,626 |
| Sep 30, 2024 | 1.40 | 1.47 | 1.30 | 1.37 | 1.37 | -1.44% | 336,598 |
| Sep 27, 2024 | 1.29 | 1.42 | 1.27 | 1.39 | 1.39 | 9.45% | 225,728 |
| Sep 26, 2024 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 99,220 |
| Sep 25, 2024 | 1.22 | 1.27 | 1.20 | 1.26 | 1.26 | 3.28% | 45,059 |
| Sep 24, 2024 | 1.22 | 1.23 | 1.15 | 1.22 | 1.22 | 0.83% | 78,798 |
| Sep 23, 2024 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -0.82% | 23,069 |
| Sep 20, 2024 | 1.23 | 1.25 | 1.18 | 1.22 | 1.22 | -3.17% | 21,536 |
| Sep 19, 2024 | 1.26 | 1.26 | 1.16 | 1.26 | 1.26 | - | 31,722 |
| Sep 18, 2024 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 87,091 |
| Sep 17, 2024 | 1.29 | 1.30 | 1.26 | 1.29 | 1.29 | -0.77% | 79,351 |
| Sep 16, 2024 | 1.19 | 1.30 | 1.17 | 1.30 | 1.30 | 7.44% | 119,264 |
| Sep 13, 2024 | 1.12 | 1.23 | 1.10 | 1.21 | 1.21 | 5.22% | 1,125,437 |
| Sep 12, 2024 | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | 2.68% | 14,762 |
| Sep 11, 2024 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 11,565 |