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 |
| 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 |
| Mar 21, 2024 | $1.80 | $1.85 | $1.79 | $1.80 | 73 178 |
| Mar 20, 2024 | $1.83 | $1.86 | $1.77 | $1.81 | 117 890 |
| Mar 19, 2024 | $1.88 | $1.91 | $1.78 | $1.81 | 151 380 |
| Mar 18, 2024 | $1.94 | $1.98 | $1.87 | $1.94 | 193 954 |
| Mar 15, 2024 | $1.70 | $1.88 | $1.67 | $1.86 | 146 326 |
| Mar 14, 2024 | $1.85 | $1.89 | $1.66 | $1.72 | 273 269 |
| Mar 13, 2024 | $1.88 | $1.90 | $1.82 | $1.85 | 98 499 |
| Mar 12, 2024 | $2.00 | $2.03 | $1.83 | $1.87 | 506 531 |
| Mar 11, 2024 | $1.88 | $1.96 | $1.85 | $1.90 | 119 237 |
| Mar 08, 2024 | $1.91 | $1.98 | $1.76 | $1.83 | 378 064 |
| Mar 07, 2024 | $2.00 | $2.00 | $1.80 | $1.97 | 352 782 |
| Mar 06, 2024 | $2.00 | $2.09 | $1.91 | $2.00 | 790 854 |
| Mar 05, 2024 | $1.69 | $1.99 | $1.68 | $1.99 | 1 167 682 |
| Mar 04, 2024 | $1.82 | $1.83 | $1.50 | $1.64 | 1 213 921 |
| Mar 01, 2024 | $1.69 | $1.70 | $1.62 | $1.70 | 536 499 |
| Feb 29, 2024 | $1.42 | $1.67 | $1.42 | $1.62 | 818 559 |
| Feb 28, 2024 | $1.51 | $1.58 | $1.46 | $1.49 | 644 974 |
