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 |
| Oct 02, 2023 | $1.50 | $1.50 | $1.43 | $1.46 | 14 349 |
| Sep 29, 2023 | $1.43 | $1.55 | $1.43 | $1.52 | 32 195 |
| Sep 28, 2023 | $1.49 | $1.49 | $1.39 | $1.43 | 7 207 |
| Sep 27, 2023 | $1.33 | $1.43 | $1.31 | $1.35 | 7 374 |
| Sep 26, 2023 | $1.45 | $1.49 | $1.36 | $1.36 | 5 612 |
| Sep 25, 2023 | $1.40 | $1.48 | $1.35 | $1.38 | 8 119 |
| Sep 22, 2023 | $1.45 | $1.50 | $1.33 | $1.46 | 6 157 |
| Sep 21, 2023 | $1.48 | $1.48 | $1.25 | $1.38 | 34 733 |
| Sep 20, 2023 | $1.50 | $1.50 | $1.43 | $1.43 | 2 790 |
| Sep 19, 2023 | $1.47 | $1.48 | $1.45 | $1.48 | 12 119 |
| Sep 18, 2023 | $1.48 | $1.50 | $1.48 | $1.50 | 23 831 |
| Sep 15, 2023 | $1.46 | $1.51 | $1.45 | $1.49 | 18 496 |
| Sep 14, 2023 | $1.56 | $1.56 | $1.41 | $1.51 | 16 387 |
| Sep 13, 2023 | $1.48 | $1.58 | $1.43 | $1.48 | 130 481 |
| Sep 12, 2023 | $1.40 | $1.40 | $1.34 | $1.36 | 8 754 |
| Sep 11, 2023 | $1.37 | $1.40 | $1.32 | $1.40 | 16 087 |
| Sep 08, 2023 | $1.40 | $1.41 | $1.30 | $1.41 | 12 020 |
| Sep 07, 2023 | $1.43 | $1.46 | $1.25 | $1.32 | 46 565 |
| Sep 06, 2023 | $1.36 | $1.43 | $1.36 | $1.40 | 9 900 |
| Sep 05, 2023 | $1.42 | $1.42 | $1.37 | $1.40 | 6 361 |
| Sep 01, 2023 | $1.40 | $1.49 | $1.35 | $1.43 | 45 330 |
| Aug 31, 2023 | $1.40 | $1.46 | $1.40 | $1.42 | 12 898 |
| Aug 30, 2023 | $1.45 | $1.48 | $1.40 | $1.48 | 15 624 |
| Aug 29, 2023 | $1.30 | $1.48 | $1.25 | $1.47 | 102 722 |
| Aug 28, 2023 | $1.25 | $1.33 | $1.25 | $1.30 | 15 175 |
