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 |
| Feb 26, 2024 | $1.19 | $1.42 | $1.17 | $1.38 | 798 994 |
| Feb 23, 2024 | $1.31 | $1.31 | $1.15 | $1.20 | 393 432 |
| Feb 22, 2024 | $1.30 | $1.33 | $1.22 | $1.27 | 425 544 |
| Feb 21, 2024 | $1.14 | $1.27 | $1.14 | $1.25 | 289 862 |
| Feb 20, 2024 | $1.25 | $1.25 | $1.13 | $1.15 | 313 923 |
| Feb 16, 2024 | $1.06 | $1.34 | $1.06 | $1.28 | 951 748 |
| Feb 15, 2024 | $1.07 | $1.18 | $1.00 | $1.15 | 2 529 934 |
| Feb 14, 2024 | $1.79 | $1.96 | $1.11 | $1.30 | 46 991 882 |
| Feb 13, 2024 | $0.92 | $0.99 | $0.87 | $0.96 | 262 669 |
| Feb 12, 2024 | $0.89 | $0.90 | $0.87 | $0.90 | 39 902 |
| Feb 09, 2024 | $0.88 | $0.89 | $0.85 | $0.87 | 27 328 |
| Feb 08, 2024 | $0.88 | $0.90 | $0.85 | $0.86 | 107 633 |
| Feb 07, 2024 | $0.98 | $0.98 | $0.83 | $0.89 | 186 455 |
| Feb 06, 2024 | $0.84 | $0.87 | $0.80 | $0.83 | 145 671 |
| Feb 05, 2024 | $0.86 | $0.90 | $0.84 | $0.87 | 102 470 |
| Feb 02, 2024 | $0.88 | $0.90 | $0.81 | $0.87 | 107 394 |
| Feb 01, 2024 | $0.91 | $0.92 | $0.85 | $0.89 | 150 527 |
| Jan 31, 2024 | $0.91 | $0.96 | $0.91 | $0.92 | 80 298 |
| Jan 30, 2024 | $0.92 | $0.99 | $0.92 | $0.96 | 410 372 |
| Jan 29, 2024 | $0.91 | $0.95 | $0.88 | $0.89 | 96 428 |
| Jan 26, 2024 | $0.93 | $0.98 | $0.90 | $0.94 | 85 492 |
| Jan 25, 2024 | $0.97 | $1.01 | $0.90 | $0.94 | 240 836 |
| Jan 24, 2024 | $0.95 | $1.03 | $0.92 | $0.99 | 446 316 |
| Jan 23, 2024 | $0.86 | $0.92 | $0.86 | $0.91 | 161 160 |
| Jan 22, 2024 | $0.87 | $0.90 | $0.85 | $0.90 | 260 758 |
