NASDAQ:IINN
Inspira Technologies Oxy B.H.N. Ltd. Stock Price (Quote)
$2.09
-0.120 (-5.43%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 IINN stock ended at $2.09. This is 5.43% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 15.18% from a day low at $1.91 to a day high of $2.20. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $1.52 | $1.60 | $1.46 | $1.50 | 60 859 |
| Jun 14, 2023 | $1.47 | $1.52 | $1.45 | $1.51 | 17 633 |
| Jun 13, 2023 | $1.50 | $1.51 | $1.45 | $1.45 | 36 333 |
| Jun 12, 2023 | $1.44 | $1.49 | $1.44 | $1.44 | 14 189 |
| Jun 09, 2023 | $1.43 | $1.52 | $1.43 | $1.44 | 29 495 |
| Jun 08, 2023 | $1.38 | $1.47 | $1.38 | $1.45 | 13 769 |
| Jun 07, 2023 | $1.38 | $1.47 | $1.38 | $1.41 | 19 022 |
| Jun 06, 2023 | $1.41 | $1.42 | $1.36 | $1.38 | 22 588 |
| Jun 05, 2023 | $1.36 | $1.43 | $1.36 | $1.38 | 14 303 |
| Jun 02, 2023 | $1.36 | $1.47 | $1.36 | $1.37 | 8 469 |
| Jun 01, 2023 | $1.40 | $1.40 | $1.36 | $1.40 | 19 763 |
| May 31, 2023 | $1.44 | $1.44 | $1.39 | $1.42 | 18 549 |
| May 30, 2023 | $1.52 | $1.53 | $1.40 | $1.46 | 14 170 |
| May 26, 2023 | $1.47 | $1.48 | $1.42 | $1.47 | 5 322 |
| May 25, 2023 | $1.48 | $1.50 | $1.42 | $1.46 | 3 954 |
| May 24, 2023 | $1.42 | $1.47 | $1.42 | $1.44 | 9 320 |
| May 23, 2023 | $1.36 | $1.46 | $1.36 | $1.43 | 5 455 |
| May 22, 2023 | $1.51 | $1.52 | $1.43 | $1.45 | 10 898 |
| May 19, 2023 | $1.43 | $1.54 | $1.41 | $1.43 | 5 091 |
| May 18, 2023 | $1.44 | $1.51 | $1.40 | $1.42 | 10 427 |
| May 17, 2023 | $1.50 | $1.53 | $1.39 | $1.49 | 34 660 |
| May 16, 2023 | $1.51 | $1.59 | $1.47 | $1.54 | 17 641 |
| May 15, 2023 | $1.31 | $1.61 | $1.28 | $1.59 | 42 187 |
| May 12, 2023 | $1.32 | $1.40 | $1.31 | $1.34 | 7 242 |
| May 11, 2023 | $1.40 | $1.47 | $1.30 | $1.35 | 52 535 |
