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

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Visitors trend2W10W9M

0.3503

-0.2397

(-40.63%)

At close: 04:00PM EST

Advertisement

Time Period:

Nov 23, 2023 - Nov 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 22, 2024	0.4510	0.4600	0.3100	0.3500	0.3500	4,900
Nov 21, 2024	0.3000	0.5900	0.2850	0.5900	0.5900	30,200
Nov 20, 2024	0.2700	0.2920	0.2700	0.2850	0.2850	1,000
Nov 19, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	300
Nov 18, 2024	0.2600	0.2600	0.2340	0.2400	0.2400	11,900
Nov 15, 2024	0.2900	0.3000	0.2550	0.2550	0.2550	52,700
Nov 14, 2024	0.3100	0.3450	0.2900	0.2900	0.2900	3,900
Nov 13, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	2,000
Nov 12, 2024	0.3300	0.3840	0.3300	0.3300	0.3300	1,200
Nov 11, 2024	0.3500	0.3730	0.3500	0.3500	0.3500	2,700
Nov 08, 2024	0.2900	0.3900	0.2900	0.3300	0.3300	2,200
Nov 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	300
Nov 06, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Nov 05, 2024	0.3900	0.3900	0.2800	0.2800	0.2800	4,300
Nov 04, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	1,200
Nov 01, 2024	0.3800	0.4400	0.3800	0.4100	0.4100	600
Oct 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,100
Oct 30, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Oct 29, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Oct 28, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,969.34+20.63(+0.35%)

Dow 3044,296.51+426.16(+0.97%)

Nasdaq19,003.65+31.23(+0.16%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil71.18+1.08(+1.54%)

Gold2,718.20+43.30(+1.62%)

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

S&P 500
5,969.34
+20.63(+0.35%)

Dow 30
44,296.51
+426.16(+0.97%)

Nasdaq
19,003.65
+31.23(+0.16%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
71.18
+1.08(+1.54%)

Gold
2,718.20
+43.30(+1.62%)