Inspira Technologies Oxy B.H.N. Ltd. (IINNW)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Visitors trend2W10W9M

0.3740

+0.0093

(+2.55%)

At close: 04:00PM EDT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.3740	0.4140	0.3740	0.3740	0.3740	1,600
Oct 24, 2024	0.4300	0.4300	0.3740	0.3740	0.3740	1,200
Oct 23, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 22, 2024	0.4480	0.4480	0.4200	0.4200	0.4200	500
Oct 21, 2024	0.4490	0.4490	0.4490	0.4490	0.4490	100
Oct 18, 2024	0.3100	0.4200	0.2800	0.4200	0.4200	10,100
Oct 17, 2024	0.3310	0.3310	0.2700	0.2900	0.2900	4,000
Oct 16, 2024	0.2900	0.4000	0.2700	0.3000	0.3000	4,700
Oct 15, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	300
Oct 14, 2024	0.2990	0.2990	0.2990	0.2990	0.2990	300
Oct 11, 2024	0.3000	0.3240	0.3000	0.3000	0.3000	800
Oct 10, 2024	0.3300	0.3500	0.2700	0.2820	0.2820	2,300
Oct 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 08, 2024	0.3200	0.3500	0.2800	0.2800	0.2800	700
Oct 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 04, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
Oct 03, 2024	0.3500	0.3600	0.2900	0.2950	0.2950	7,900
Oct 02, 2024	0.2900	0.3600	0.2900	0.3500	0.3500	7,300
Oct 01, 2024	0.3000	0.3100	0.2900	0.2900	0.2900	3,000
Sep 30, 2024	0.3800	0.3800	0.2900	0.2900	0.2900	2,000
Sep 27, 2024	0.3300	0.3850	0.2900	0.3500	0.3500	3,700
Sep 26, 2024	0.2950	0.3900	0.2900	0.3060	0.3060	11,400
Sep 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	300
Sep 24, 2024	0.3290	0.3290	0.3290	0.3290	0.3290	-
Sep 23, 2024	0.2900	0.3290	0.2900	0.3290	0.3290	2,700
Sep 20, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	9,600
Sep 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	300
Sep 18, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	600
Sep 17, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Sep 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 13, 2024	0.2900	0.4000	0.2900	0.2900	0.2900	1,000
Sep 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 11, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 10, 2024	0.2900	0.3470	0.2900	0.2900	0.2900	2,000
Sep 09, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	5,500
Sep 06, 2024	0.2970	0.3320	0.2900	0.3200	0.3200	21,000
Sep 05, 2024	0.2900	0.3600	0.2900	0.3600	0.3600	3,300
Sep 04, 2024	0.2800	0.3100	0.2700	0.3100	0.3100	5,700
Sep 03, 2024	0.3000	0.4300	0.2700	0.4300	0.4300	7,900
Aug 30, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 29, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 28, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 27, 2024	0.2840	0.3500	0.2840	0.3500	0.3500	11,100
Aug 26, 2024	0.3900	0.4390	0.2700	0.4390	0.4390	4,800
Aug 23, 2024	0.2910	0.4400	0.2500	0.4400	0.4400	3,400
Aug 22, 2024	0.2700	0.2900	0.2700	0.2900	0.2900	3,300
Aug 21, 2024	0.3390	0.3490	0.2700	0.3490	0.3490	6,900
Aug 20, 2024	0.2300	0.2720	0.2100	0.2700	0.2700	19,000
Aug 19, 2024	0.2690	0.2900	0.2690	0.2900	0.2900	7,500
Aug 16, 2024	0.3000	0.3100	0.2400	0.2400	0.2400	18,800
Aug 15, 2024	0.2900	0.4500	0.2900	0.4500	0.4500	300
Aug 14, 2024	0.2490	0.2700	0.2490	0.2700	0.2700	3,500
Aug 13, 2024	0.3000	0.3500	0.2100	0.2800	0.2800	11,600
Aug 12, 2024	0.3380	0.3450	0.3200	0.3450	0.3450	1,000
Aug 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 08, 2024	0.3000	0.3700	0.3000	0.3700	0.3700	3,100
Aug 07, 2024	0.3750	0.4230	0.3750	0.3750	0.3750	2,300
Aug 06, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 05, 2024	0.3000	0.3750	0.3000	0.3750	0.3750	5,300
Aug 02, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Aug 01, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Jul 31, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Jul 30, 2024	0.4000	0.4720	0.3010	0.4720	0.4720	600
Jul 29, 2024	0.2700	0.4900	0.2700	0.4900	0.4900	200
Jul 26, 2024	0.2700	0.5000	0.2500	0.3600	0.3600	1,400
Jul 25, 2024	0.2800	0.5000	0.2700	0.3590	0.3590	1,600
Jul 24, 2024	0.3110	0.3110	0.2200	0.2500	0.2500	25,700
Jul 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 22, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jul 19, 2024	0.3100	0.4000	0.3000	0.3000	0.3000	5,700
Jul 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 17, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Jul 16, 2024	0.3270	0.3600	0.3270	0.3600	0.3600	9,800
Jul 15, 2024	0.4000	0.4000	0.3500	0.3610	0.3610	1,500
Jul 12, 2024	0.3800	0.3930	0.3800	0.3930	0.3930	1,100
Jul 11, 2024	0.3500	0.3800	0.2500	0.3800	0.3800	7,600
Jul 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,100
Jul 09, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 05, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 03, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 02, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 01, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 28, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 27, 2024	0.4200	0.6300	0.4200	0.6300	0.6300	400
Jun 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	600
Jun 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 24, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 21, 2024	0.4000	0.4700	0.4000	0.4500	0.4500	3,400
Jun 20, 2024	0.5050	0.5050	0.4000	0.4000	0.4000	2,400
Jun 18, 2024	0.5750	0.5750	0.4900	0.5200	0.5200	4,000
Jun 17, 2024	0.6000	0.6010	0.6000	0.6010	0.6010	700
Jun 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 13, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jun 12, 2024	0.5700	0.5700	0.5000	0.5100	0.5100	5,100
Jun 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jun 07, 2024	0.6200	0.6200	0.5700	0.5700	0.5700	800
Jun 06, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 05, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

Inspira Technologies Oxy B.H.N. Ltd. (IINNW)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)