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 |
| Dec 13, 2023 | $1.03 | $1.03 | $0.98 | $1.01 | 15 770 |
| Dec 12, 2023 | $1.03 | $1.03 | $0.92 | $0.93 | 63 857 |
| Dec 11, 2023 | $1.02 | $1.02 | $0.86 | $0.97 | 168 689 |
| Dec 08, 2023 | $1.02 | $1.03 | $0.99 | $1.02 | 70 171 |
| Dec 07, 2023 | $1.06 | $1.06 | $1.01 | $1.03 | 22 348 |
| Dec 06, 2023 | $1.05 | $1.08 | $1.03 | $1.03 | 31 493 |
| Dec 05, 2023 | $1.09 | $1.13 | $1.05 | $1.06 | 38 021 |
| Dec 04, 2023 | $1.06 | $1.12 | $1.06 | $1.10 | 6 679 |
| Dec 01, 2023 | $1.06 | $1.13 | $1.06 | $1.10 | 2 496 |
| Nov 30, 2023 | $1.08 | $1.13 | $1.06 | $1.09 | 9 977 |
| Nov 29, 2023 | $1.13 | $1.13 | $1.05 | $1.07 | 86 279 |
| Nov 28, 2023 | $1.16 | $1.16 | $1.00 | $1.02 | 98 096 |
| Nov 27, 2023 | $1.15 | $1.20 | $1.12 | $1.14 | 48 482 |
| Nov 24, 2023 | $1.18 | $1.18 | $1.15 | $1.16 | 6 819 |
| Nov 22, 2023 | $1.20 | $1.20 | $1.16 | $1.16 | 7 292 |
| Nov 21, 2023 | $1.20 | $1.21 | $1.17 | $1.17 | 13 391 |
| Nov 20, 2023 | $1.21 | $1.23 | $1.18 | $1.19 | 13 544 |
| Nov 17, 2023 | $1.24 | $1.24 | $1.21 | $1.21 | 6 602 |
| Nov 16, 2023 | $1.25 | $1.25 | $1.23 | $1.23 | 3 965 |
| Nov 15, 2023 | $1.25 | $1.27 | $1.20 | $1.24 | 6 712 |
| Nov 14, 2023 | $1.24 | $1.32 | $1.16 | $1.19 | 51 591 |
| Nov 13, 2023 | $1.18 | $1.26 | $1.09 | $1.23 | 31 916 |
| Nov 10, 2023 | $1.23 | $1.23 | $1.21 | $1.22 | 4 170 |
| Nov 09, 2023 | $1.17 | $1.23 | $1.14 | $1.20 | 7 020 |
| Nov 08, 2023 | $1.19 | $1.28 | $1.17 | $1.19 | 4 407 |
