NASDAQ:IINN
Inspira Technologies Oxy B.H.N. Ltd. Stock Price (Quote)
$1.89
+0.0100 (+0.532%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.64 | $2.36 | Friday, 26th Apr 2024 IINN stock ended at $1.89. This is 0.532% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.83% from a day low at $1.84 to a day high of $1.94. |
| 90 days | $0.80 | $2.36 | |
| 52 weeks | $0.766 | $2.49 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.89 | $1.94 | $1.84 | $1.89 | 73 994 |
| Apr 25, 2024 | $1.91 | $1.97 | $1.84 | $1.88 | 112 375 |
| Apr 24, 2024 | $1.92 | $1.97 | $1.85 | $1.93 | 134 114 |
| Apr 23, 2024 | $1.90 | $1.94 | $1.84 | $1.86 | 47 863 |
| Apr 22, 2024 | $1.81 | $1.91 | $1.81 | $1.90 | 61 271 |
| Apr 19, 2024 | $1.80 | $1.85 | $1.80 | $1.80 | 90 563 |
| Apr 18, 2024 | $1.90 | $1.90 | $1.80 | $1.81 | 85 115 |
| Apr 17, 2024 | $1.92 | $1.96 | $1.85 | $1.90 | 170 064 |
| Apr 16, 2024 | $1.93 | $1.96 | $1.80 | $1.93 | 282 973 |
| Apr 15, 2024 | $2.05 | $2.08 | $1.92 | $1.93 | 174 804 |
| Apr 12, 2024 | $2.14 | $2.23 | $2.01 | $2.05 | 265 625 |
| Apr 11, 2024 | $2.03 | $2.16 | $2.00 | $2.11 | 258 294 |
| Apr 10, 2024 | $1.98 | $2.36 | $1.95 | $2.08 | 2 666 124 |
| Apr 09, 2024 | $1.95 | $1.97 | $1.90 | $1.94 | 70 215 |
| Apr 08, 2024 | $1.94 | $2.01 | $1.88 | $1.95 | 163 598 |
| Apr 05, 2024 | $1.83 | $1.95 | $1.83 | $1.91 | 114 612 |
| Apr 04, 2024 | $1.87 | $1.93 | $1.82 | $1.83 | 102 816 |
| Apr 03, 2024 | $1.93 | $1.95 | $1.88 | $1.90 | 210 333 |
| Apr 02, 2024 | $1.85 | $1.92 | $1.80 | $1.88 | 138 302 |
| Apr 01, 2024 | $1.76 | $1.90 | $1.64 | $1.90 | 318 995 |
| Mar 28, 2024 | $1.80 | $1.80 | $1.73 | $1.75 | 86 063 |
| Mar 27, 2024 | $1.80 | $1.84 | $1.71 | $1.76 | 137 073 |
| Mar 26, 2024 | $1.86 | $1.89 | $1.80 | $1.80 | 104 383 |
| Mar 25, 2024 | $1.75 | $1.87 | $1.75 | $1.86 | 165 967 |
| Mar 22, 2024 | $1.82 | $1.84 | $1.68 | $1.74 | 130 893 |
