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 |
| Jul 21, 2023 | $1.40 | $1.44 | $1.38 | $1.44 | 14 860 |
| Jul 20, 2023 | $1.38 | $1.43 | $1.36 | $1.43 | 35 165 |
| Jul 19, 2023 | $1.47 | $1.47 | $1.34 | $1.39 | 28 762 |
| Jul 18, 2023 | $1.42 | $1.44 | $1.38 | $1.38 | 22 790 |
| Jul 17, 2023 | $1.40 | $1.46 | $1.39 | $1.44 | 19 609 |
| Jul 14, 2023 | $1.42 | $1.45 | $1.40 | $1.42 | 8 673 |
| Jul 13, 2023 | $1.46 | $1.48 | $1.41 | $1.41 | 9 834 |
| Jul 12, 2023 | $1.46 | $1.50 | $1.41 | $1.45 | 19 929 |
| Jul 11, 2023 | $1.44 | $1.50 | $1.43 | $1.48 | 10 858 |
| Jul 10, 2023 | $1.47 | $1.47 | $1.36 | $1.41 | 23 601 |
| Jul 07, 2023 | $1.45 | $1.51 | $1.38 | $1.39 | 38 092 |
| Jul 06, 2023 | $1.55 | $1.55 | $1.37 | $1.46 | 66 728 |
| Jul 05, 2023 | $1.48 | $1.51 | $1.46 | $1.50 | 12 540 |
| Jul 03, 2023 | $1.45 | $1.49 | $1.41 | $1.43 | 3 298 |
| Jun 30, 2023 | $1.45 | $1.50 | $1.45 | $1.50 | 12 610 |
| Jun 29, 2023 | $1.52 | $1.52 | $1.42 | $1.50 | 9 195 |
| Jun 28, 2023 | $1.41 | $1.48 | $1.37 | $1.44 | 11 282 |
| Jun 27, 2023 | $1.48 | $1.48 | $1.36 | $1.48 | 18 585 |
| Jun 26, 2023 | $1.46 | $1.46 | $1.39 | $1.41 | 13 156 |
| Jun 23, 2023 | $1.46 | $1.50 | $1.39 | $1.43 | 19 789 |
| Jun 22, 2023 | $1.55 | $1.58 | $1.42 | $1.48 | 27 020 |
| Jun 21, 2023 | $1.55 | $1.58 | $1.55 | $1.55 | 8 118 |
| Jun 20, 2023 | $1.63 | $1.70 | $1.45 | $1.58 | 25 519 |
| Jun 16, 2023 | $1.54 | $1.59 | $1.44 | $1.57 | 28 769 |
| Jun 15, 2023 | $1.52 | $1.60 | $1.46 | $1.50 | 60 859 |
