NasdaqCM - Delayed Quote USD

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

0.3740

+0.0093

(+2.55%)

At close: October 25 at 4:00 PM EDT

Currency in USD

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 9, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 8, 2024	0.3200	0.3500	0.2800	0.2800	0.2800	700
Oct 7, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Oct 4, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	100
Oct 3, 2024	0.3500	0.3600	0.2900	0.2950	0.2950	7,900
Oct 2, 2024	0.2900	0.3600	0.2900	0.3500	0.3500	7,300
Oct 1, 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 9, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	5,500
Sep 6, 2024	0.2970	0.3320	0.2900	0.3200	0.3200	21,000
Sep 5, 2024	0.2900	0.3600	0.2900	0.3600	0.3600	3,300
Sep 4, 2024	0.2800	0.3100	0.2700	0.3100	0.3100	5,700
Sep 3, 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 9, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Aug 8, 2024	0.3000	0.3700	0.3000	0.3700	0.3700	3,100
Aug 7, 2024	0.3750	0.4230	0.3750	0.3750	0.3750	2,300
Aug 6, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Aug 5, 2024	0.3000	0.3750	0.3000	0.3750	0.3750	5,300
Aug 2, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Aug 1, 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 9, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 5, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 3, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 2, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 1, 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 7, 2024	0.6200	0.6200	0.5700	0.5700	0.5700	800
Jun 6, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 5, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 4, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 3, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
May 31, 2024	0.6000	0.6200	0.6000	0.6200	0.6200	400
May 30, 2024	0.6750	0.6750	0.6500	0.6500	0.6500	1,500
May 29, 2024	0.5500	0.6650	0.5000	0.5700	0.5700	6,700
May 28, 2024	0.6900	0.6900	0.5200	0.5200	0.5200	7,200
May 24, 2024	0.5940	0.6810	0.5940	0.6030	0.6030	2,000
May 23, 2024	0.6000	0.6400	0.5700	0.5700	0.5700	900
May 22, 2024	0.6630	0.6630	0.6000	0.6000	0.6000	3,100
May 21, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
May 20, 2024	0.5500	0.6250	0.5500	0.6250	0.6250	200
May 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 16, 2024	0.6100	0.6300	0.5500	0.5500	0.5500	7,500
May 15, 2024	0.6300	0.6500	0.6000	0.6500	0.6500	5,600
May 14, 2024	0.6500	0.6500	0.5000	0.6000	0.6000	10,900
May 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,800
May 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	1,100
May 9, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	700
May 8, 2024	0.6750	0.6750	0.6000	0.6000	0.6000	1,000
May 7, 2024	0.7800	0.7800	0.4700	0.4700	0.4700	4,300
May 6, 2024	0.6380	0.7600	0.4430	0.6200	0.6200	14,400
May 3, 2024	0.6360	0.6360	0.6160	0.6160	0.6160	1,000
May 2, 2024	0.6570	0.6670	0.4790	0.4890	0.4890	12,400
May 1, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	-
Apr 30, 2024	0.6430	0.6430	0.6430	0.6430	0.6430	900
Apr 29, 2024	0.6380	0.6380	0.6380	0.6380	0.6380	-
Apr 26, 2024	0.6380	0.6380	0.6380	0.6380	0.6380	-
Apr 25, 2024	0.7750	0.7800	0.6380	0.6380	0.6380	2,500
Apr 24, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	200
Apr 23, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,300
Apr 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 18, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	4,400
Apr 17, 2024	0.6390	0.6590	0.6390	0.6590	0.6590	700
Apr 16, 2024	0.6350	0.6450	0.6350	0.6350	0.6350	1,600
Apr 15, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	500
Apr 12, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	4,600
Apr 11, 2024	0.7000	0.7000	0.5500	0.6450	0.6450	8,100
Apr 10, 2024	0.6960	0.7000	0.6960	0.7000	0.7000	4,400
Apr 9, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,900
Apr 8, 2024	0.6600	0.6600	0.6200	0.6220	0.6220	2,400
Apr 5, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Apr 4, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1,500
Apr 3, 2024	0.6900	0.7000	0.6900	0.6900	0.6900	1,400
Apr 2, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 1, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 28, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	700
Mar 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 26, 2024	0.7550	0.8280	0.7000	0.7000	0.7000	1,400
Mar 25, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	2,000
Mar 22, 2024	0.8060	0.8060	0.6100	0.7300	0.7300	1,900
Mar 21, 2024	0.6650	0.8120	0.6200	0.7070	0.7070	21,400
Mar 20, 2024	0.7500	0.7500	0.5660	0.6150	0.6150	17,500
Mar 19, 2024	0.6500	0.8500	0.6500	0.7920	0.7920	27,300
Mar 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,000
Mar 15, 2024	0.4810	0.8000	0.4600	0.8000	0.8000	1,300
Mar 14, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 13, 2024	0.4920	0.6640	0.4910	0.6200	0.6200	6,300
Mar 12, 2024	0.6500	0.7250	0.6500	0.6850	0.6850	1,200
Mar 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 8, 2024	0.6000	0.6000	0.4500	0.6000	0.6000	12,500
Mar 7, 2024	0.8000	0.8000	0.6000	0.6000	0.6000	7,600
Mar 6, 2024	0.8000	0.8000	0.7500	0.7500	0.7500	2,600
Mar 5, 2024	0.6000	0.7630	0.6000	0.7500	0.7500	36,100
Mar 4, 2024	0.6000	0.6000	0.4430	0.5800	0.5800	9,800
Mar 1, 2024	0.5760	0.5760	0.3000	0.5000	0.5000	15,600
Feb 29, 2024	0.4000	0.5000	0.3940	0.5000	0.5000	5,500
Feb 28, 2024	0.3210	0.3500	0.3000	0.3400	0.3400	7,300
Feb 27, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Feb 26, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	500
Feb 23, 2024	0.3300	0.3400	0.2550	0.2600	0.2600	3,300
Feb 22, 2024	0.2320	0.4500	0.2320	0.3500	0.3500	43,300
Feb 21, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Feb 20, 2024	0.2800	0.2950	0.2550	0.2900	0.2900	3,500
Feb 16, 2024	0.2800	0.3000	0.2800	0.3000	0.3000	3,500
Feb 15, 2024	0.2600	0.2600	0.2050	0.2050	0.2050	500
Feb 14, 2024	0.2900	0.4580	0.2200	0.2610	0.2610	41,400
Feb 13, 2024	0.1990	0.1990	0.1990	0.1990	0.1990	1,700
Feb 12, 2024	0.1990	0.1990	0.1900	0.1990	0.1990	900
Feb 9, 2024	0.1990	0.2090	0.1900	0.2000	0.2000	1,800
Feb 8, 2024	0.1910	0.1910	0.1850	0.1850	0.1850	2,100
Feb 7, 2024	0.2630	0.2630	0.2630	0.2630	0.2630	-
Feb 6, 2024	0.2630	0.2630	0.2630	0.2630	0.2630	-
Feb 5, 2024	0.1890	0.2870	0.1800	0.2630	0.2630	19,000
Feb 2, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Feb 1, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Jan 31, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Jan 30, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	200
Jan 29, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	100
Jan 26, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	100
Jan 25, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Jan 24, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
Jan 23, 2024	0.1800	0.1800	0.1800	0.1800	0.1800	100
Jan 22, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Jan 19, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Jan 18, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Jan 17, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	100
Jan 16, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Jan 12, 2024	0.1600	0.2900	0.1600	0.2900	0.2900	1,200
Jan 11, 2024	0.2070	0.2070	0.1590	0.1590	0.1590	1,900
Jan 10, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 9, 2024	0.2400	0.2400	0.1960	0.2100	0.2100	2,900
Jan 8, 2024	0.1600	0.1600	0.1400	0.1400	0.1400	15,700
Jan 5, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	-
Jan 4, 2024	0.1750	0.1750	0.1600	0.1600	0.1600	3,800
Jan 3, 2024	0.1730	0.1800	0.1600	0.1600	0.1600	2,000
Jan 2, 2024	0.3000	0.3000	0.1600	0.1620	0.1620	10,900
Dec 29, 2023	0.1600	0.1700	0.1600	0.1700	0.1700	600
Dec 28, 2023	0.2900	0.2900	0.1400	0.1400	0.1400	17,300
Dec 27, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	9,900
Dec 26, 2023	0.2000	0.4550	0.2000	0.2200	0.2200	30,100
Dec 22, 2023	0.1500	0.1540	0.1500	0.1540	0.1540	300
Dec 21, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Dec 20, 2023	0.1500	0.1600	0.1300	0.1300	0.1300	9,600
Dec 19, 2023	0.1600	0.1600	0.1600	0.1600	0.1600	2,000
Dec 18, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Dec 15, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Dec 14, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Dec 13, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Dec 12, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Dec 11, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Dec 8, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Dec 7, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	800
Dec 6, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	400
Dec 5, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	300
Dec 4, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	700
Dec 1, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Nov 30, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	2,000
Nov 29, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	100
Nov 28, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Nov 27, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	100
Nov 24, 2023	0.1300	0.1300	0.1300	0.1300	0.1300	-
Nov 22, 2023	0.1010	0.1300	0.1010	0.1300	0.1300	31,900
Nov 21, 2023	0.1320	0.1320	0.1160	0.1300	0.1300	7,100
Nov 20, 2023	0.1360	0.1360	0.1360	0.1360	0.1360	-
Nov 17, 2023	0.1400	0.1400	0.1320	0.1360	0.1360	10,700
Nov 16, 2023	0.1670	0.1670	0.1670	0.1670	0.1670	2,100
Nov 15, 2023	0.1500	0.1500	0.1500	0.1500	0.1500	-
Nov 14, 2023	0.1500	0.1500	0.1500	0.1500	0.1500	-
Nov 13, 2023	0.1500	0.1500	0.1500	0.1500	0.1500	-
Nov 10, 2023	0.1500	0.1500	0.1500	0.1500	0.1500	-
Nov 9, 2023	0.1500	0.1500	0.1500	0.1500	0.1500	-
Nov 8, 2023	0.1500	0.1500	0.1500	0.1500	0.1500	300
Nov 7, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	-
Nov 6, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	-
Nov 3, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	500
Nov 2, 2023	0.1400	0.1400	0.1400	0.1400	0.1400	-
Nov 1, 2023	0.1500	0.1500	0.1400	0.1400	0.1400	5,700
Oct 31, 2023	0.1420	0.1420	0.1420	0.1420	0.1420	-
Oct 30, 2023	0.1420	0.1420	0.1420	0.1420	0.1420	-
Oct 27, 2023	0.1420	0.1420	0.1420	0.1420	0.1420	-
Oct 26, 2023	0.1420	0.1420	0.1420	0.1420	0.1420	-

TNONW Tenon Medical, Inc.

0.0245

-14.93%

NXLIW Nexalin Technology, Inc.

0.3001

-7.66%

XYLO Xylo Technologies Ltd.

3.2700

0.00%

AXNX Axonics, Inc.

70.23

-0.07%

TIVC Tivic Health Systems, Inc.

0.3100

+3.37%

RBOT Vicarious Surgical Inc.

7.94

-1.11%

MDAI Spectral AI, Inc.

1.3400

+5.51%

ICCM IceCure Medical Ltd

0.6200

+12.73%

MASI Masimo Corporation

139.33

-1.00%

NUWE Nuwellis, Inc.

1.8600

+13.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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

Related Tickers