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 |
| Aug 28, 2023 | $1.25 | $1.33 | $1.25 | $1.30 | 15 175 |
| Aug 25, 2023 | $1.24 | $1.30 | $1.21 | $1.30 | 843 |
| Aug 24, 2023 | $1.26 | $1.32 | $1.21 | $1.23 | 20 885 |
| Aug 23, 2023 | $1.27 | $1.33 | $1.27 | $1.30 | 7 224 |
| Aug 22, 2023 | $1.38 | $1.38 | $1.27 | $1.31 | 18 648 |
| Aug 21, 2023 | $1.31 | $1.37 | $1.31 | $1.33 | 2 697 |
| Aug 18, 2023 | $1.31 | $1.33 | $1.30 | $1.31 | 5 136 |
| Aug 17, 2023 | $1.31 | $1.36 | $1.31 | $1.32 | 7 198 |
| Aug 16, 2023 | $1.34 | $1.44 | $1.26 | $1.34 | 39 979 |
| Aug 15, 2023 | $1.41 | $1.45 | $1.35 | $1.45 | 6 451 |
| Aug 14, 2023 | $1.44 | $1.45 | $1.36 | $1.43 | 6 234 |
| Aug 11, 2023 | $1.43 | $1.47 | $1.39 | $1.44 | 13 570 |
| Aug 10, 2023 | $1.38 | $1.50 | $1.36 | $1.47 | 38 085 |
| Aug 09, 2023 | $1.36 | $1.45 | $1.33 | $1.39 | 50 599 |
| Aug 08, 2023 | $1.37 | $1.42 | $1.33 | $1.42 | 22 140 |
| Aug 07, 2023 | $1.35 | $1.38 | $1.33 | $1.38 | 16 837 |
| Aug 04, 2023 | $1.35 | $1.38 | $1.33 | $1.38 | 7 478 |
| Aug 03, 2023 | $1.35 | $1.39 | $1.35 | $1.36 | 11 308 |
| Aug 02, 2023 | $1.41 | $1.41 | $1.33 | $1.39 | 30 515 |
| Aug 01, 2023 | $1.44 | $1.44 | $1.34 | $1.40 | 29 664 |
| Jul 31, 2023 | $1.42 | $1.43 | $1.42 | $1.42 | 6 902 |
| Jul 28, 2023 | $1.43 | $1.47 | $1.40 | $1.40 | 6 753 |
| Jul 27, 2023 | $1.43 | $1.43 | $1.40 | $1.40 | 18 643 |
| Jul 26, 2023 | $1.50 | $1.63 | $1.33 | $1.48 | 115 561 |
| Jul 25, 2023 | $1.51 | $1.55 | $1.47 | $1.47 | 32 694 |
