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 |
| Jan 19, 2024 | $0.87 | $0.87 | $0.83 | $0.83 | 69 852 |
| Jan 18, 2024 | $0.87 | $0.91 | $0.81 | $0.87 | 113 987 |
| Jan 17, 2024 | $0.88 | $0.93 | $0.86 | $0.89 | 350 837 |
| Jan 16, 2024 | $0.90 | $0.93 | $0.86 | $0.90 | 149 792 |
| Jan 12, 2024 | $0.91 | $0.94 | $0.85 | $0.90 | 196 960 |
| Jan 11, 2024 | $0.92 | $0.94 | $0.90 | $0.91 | 163 810 |
| Jan 10, 2024 | $0.93 | $0.95 | $0.85 | $0.93 | 249 042 |
| Jan 09, 2024 | $0.82 | $0.95 | $0.82 | $0.92 | 177 578 |
| Jan 08, 2024 | $0.90 | $0.92 | $0.766 | $0.85 | 806 649 |
| Jan 05, 2024 | $0.92 | $0.94 | $0.84 | $0.88 | 264 631 |
| Jan 04, 2024 | $1.02 | $1.02 | $0.86 | $0.92 | 1 120 056 |
| Jan 03, 2024 | $1.01 | $1.06 | $0.94 | $1.00 | 314 346 |
| Jan 02, 2024 | $1.20 | $1.22 | $0.95 | $1.02 | 926 762 |
| Dec 29, 2023 | $1.05 | $1.13 | $1.01 | $1.06 | 322 837 |
| Dec 28, 2023 | $1.15 | $1.17 | $1.04 | $1.09 | 603 756 |
| Dec 27, 2023 | $1.24 | $1.25 | $1.11 | $1.16 | 1 702 401 |
| Dec 26, 2023 | $2.25 | $2.49 | $1.25 | $1.27 | 37 308 044 |
| Dec 22, 2023 | $1.17 | $1.23 | $1.15 | $1.19 | 61 370 |
| Dec 21, 2023 | $1.15 | $1.16 | $1.10 | $1.14 | 21 461 |
| Dec 20, 2023 | $1.16 | $1.21 | $1.11 | $1.11 | 33 226 |
| Dec 19, 2023 | $1.17 | $1.17 | $1.11 | $1.11 | 21 119 |
| Dec 18, 2023 | $1.02 | $1.10 | $1.01 | $1.09 | 28 019 |
| Dec 15, 2023 | $1.03 | $1.05 | $1.00 | $1.00 | 8 214 |
| Dec 14, 2023 | $1.01 | $1.05 | $1.01 | $1.03 | 14 054 |
| Dec 13, 2023 | $1.03 | $1.03 | $0.98 | $1.01 | 15 770 |
