NASDAQ:IINN
Inspira Technologies Oxy B.H.N. Ltd. Stock Price (Quote)
$2.21
+0.0100 (+0.455%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 IINN stock ended at $2.21. This is 0.455% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 7.39% from a day low at $2.10 to a day high of $2.25. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 30, 2021 | $3.44 | $3.57 | $3.35 | $3.41 | 250 036 |
| Aug 27, 2021 | $3.60 | $3.72 | $3.42 | $3.45 | 342 695 |
| Aug 26, 2021 | $3.40 | $3.68 | $3.40 | $3.60 | 970 486 |
| Aug 25, 2021 | $3.33 | $3.59 | $3.26 | $3.43 | 401 585 |
| Aug 24, 2021 | $3.62 | $3.62 | $3.28 | $3.35 | 295 405 |
| Aug 23, 2021 | $3.41 | $3.96 | $3.24 | $3.57 | 1 566 165 |
| Aug 20, 2021 | $3.38 | $3.46 | $3.22 | $3.42 | 112 928 |
| Aug 19, 2021 | $3.17 | $3.49 | $3.13 | $3.45 | 534 122 |
| Aug 18, 2021 | $3.41 | $3.61 | $3.16 | $3.35 | 623 770 |
| Aug 17, 2021 | $3.52 | $3.56 | $3.22 | $3.45 | 224 415 |
| Aug 16, 2021 | $3.97 | $3.97 | $3.52 | $3.54 | 163 239 |
| Aug 13, 2021 | $4.02 | $4.11 | $3.81 | $3.92 | 177 528 |
| Aug 12, 2021 | $4.00 | $4.14 | $3.94 | $4.02 | 168 189 |
| Aug 11, 2021 | $4.00 | $4.21 | $3.90 | $3.96 | 704 463 |
| Aug 10, 2021 | $4.49 | $4.89 | $4.01 | $4.05 | 1 890 596 |
| Aug 09, 2021 | $4.15 | $4.50 | $4.15 | $4.43 | 303 424 |
| Aug 06, 2021 | $4.08 | $4.36 | $4.03 | $4.22 | 797 637 |
| Aug 05, 2021 | $3.94 | $4.17 | $3.91 | $4.03 | 136 978 |
| Aug 04, 2021 | $4.02 | $4.17 | $3.91 | $3.97 | 135 115 |
| Aug 03, 2021 | $4.14 | $4.27 | $4.02 | $4.04 | 260 269 |
| Aug 02, 2021 | $3.99 | $4.74 | $3.99 | $4.19 | 497 506 |
| Jul 30, 2021 | $3.85 | $4.37 | $3.77 | $3.92 | 884 281 |
| Jul 29, 2021 | $3.76 | $4.00 | $3.67 | $3.89 | 565 713 |
| Jul 28, 2021 | $3.88 | $3.90 | $3.61 | $3.75 | 347 063 |
| Jul 27, 2021 | $3.94 | $4.13 | $3.75 | $3.92 | 355 466 |
