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 |
| Nov 06, 2023 | $1.25 | $1.30 | $1.20 | $1.26 | 44 946 |
| Nov 03, 2023 | $1.15 | $1.27 | $1.15 | $1.27 | 68 921 |
| Nov 02, 2023 | $1.10 | $1.21 | $1.06 | $1.12 | 48 985 |
| Nov 01, 2023 | $1.20 | $1.20 | $1.07 | $1.11 | 25 134 |
| Oct 31, 2023 | $1.26 | $1.28 | $1.20 | $1.20 | 7 231 |
| Oct 30, 2023 | $1.27 | $1.27 | $1.22 | $1.23 | 1 074 |
| Oct 27, 2023 | $1.22 | $1.30 | $1.21 | $1.28 | 16 335 |
| Oct 26, 2023 | $1.21 | $1.27 | $1.21 | $1.26 | 7 300 |
| Oct 25, 2023 | $1.28 | $1.29 | $1.22 | $1.25 | 22 657 |
| Oct 24, 2023 | $1.28 | $1.32 | $1.20 | $1.23 | 67 240 |
| Oct 23, 2023 | $1.21 | $1.28 | $1.20 | $1.27 | 10 674 |
| Oct 20, 2023 | $1.22 | $1.29 | $1.20 | $1.21 | 19 065 |
| Oct 19, 2023 | $1.24 | $1.28 | $1.23 | $1.23 | 14 724 |
| Oct 18, 2023 | $1.24 | $1.29 | $1.24 | $1.29 | 12 598 |
| Oct 17, 2023 | $1.29 | $1.33 | $1.27 | $1.32 | 9 515 |
| Oct 16, 2023 | $1.30 | $1.31 | $1.27 | $1.30 | 14 019 |
| Oct 13, 2023 | $1.46 | $1.46 | $1.29 | $1.32 | 25 331 |
| Oct 12, 2023 | $1.36 | $1.36 | $1.30 | $1.31 | 16 774 |
| Oct 11, 2023 | $1.38 | $1.38 | $1.33 | $1.36 | 5 906 |
| Oct 10, 2023 | $1.40 | $1.56 | $1.35 | $1.39 | 121 646 |
| Oct 09, 2023 | $1.39 | $1.39 | $1.28 | $1.36 | 22 775 |
| Oct 06, 2023 | $1.36 | $1.40 | $1.35 | $1.35 | 12 924 |
| Oct 05, 2023 | $1.37 | $1.46 | $1.35 | $1.35 | 3 721 |
| Oct 04, 2023 | $1.40 | $1.42 | $1.37 | $1.39 | 13 715 |
| Oct 03, 2023 | $1.41 | $1.47 | $1.36 | $1.37 | 9 485 |
