Inspira Technologies Oxy B.H.N. Ltd. (IINN) NASDAQ

1.20

-0.015(-1.23%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.131.211.211.221.11574,604
September 04, 20251.161.131.131.171.12272,717
September 03, 20251.161.171.171.21.16169,433
September 02, 20251.161.181.181.231.14348,918
August 29, 20251.211.151.151.211.11436,528
August 28, 20251.151.181.181.181.14171,130
August 27, 20251.181.161.161.191.14296,400
August 26, 20251.151.181.181.181.11478,701
August 25, 20251.171.141.141.21.121.04M
August 22, 20251.361.171.171.391.1514.79M
August 21, 20251.231.251.251.271.2258,572
August 20, 20251.231.251.251.271.16445,239
August 19, 20251.391.231.231.51.099.24M
August 18, 20251.281.251.251.31.24166,822
August 15, 20251.221.271.271.281.2186,332
August 14, 20251.331.251.251.331.22467,700
August 13, 20251.31.331.331.331.28294,200
August 12, 20251.21.281.281.291.13232,000
August 11, 20251.131.21.21.251.13271,500
August 08, 20251.181.121.121.191.1402,689
August 07, 20251.151.161.161.281.12473,400
August 06, 20251.271.221.221.271.2197,442
August 05, 20251.281.281.281.311.2562,700
August 04, 20251.231.311.311.341.23178,300
August 01, 20251.251.231.231.261.2254,502
July 31, 20251.261.271.271.331.23233,529
July 30, 20251.241.261.261.311.22124,500
July 29, 20251.331.261.261.351.24265,349
July 28, 20251.41.341.341.431.3255,400
July 25, 20251.421.411.411.441.38170,100
July 24, 20251.381.431.431.461.32442,431
July 23, 20251.381.361.361.421.3287,100
July 22, 20251.291.381.381.41.28198,700
July 21, 20251.371.31.31.431.29550,005
July 18, 20251.511.411.411.551.38697,029
July 17, 20251.381.471.471.551.381.06M
July 16, 20251.341.371.371.451.33569,800
July 15, 20251.491.341.341.51.31859,846
July 14, 20251.21.41.41.481.191.65M
July 11, 20251.331.21.21.361.161.25M
July 10, 20251.411.371.371.461.321.33M
July 09, 20251.51.441.441.521.411.3M
July 08, 20251.561.491.491.651.42.38M
July 07, 20251.271.541.541.641.214.43M
July 03, 20251.081.191.191.2512.23M
July 02, 20250.911.081.081.140.8413.8M
July 01, 20250.850.810.810.850.77145,056
June 30, 20250.860.850.850.860.8293,800
June 27, 20250.830.850.850.880.82124,215
June 26, 20250.880.840.840.890.81259,973
June 25, 20250.840.880.880.890.83396,000
June 24, 20250.760.830.830.850.76349,424
June 23, 20250.710.760.760.760.7111,608
June 20, 20250.720.730.730.740.7294,910
June 18, 20250.740.750.750.750.69135,514
June 17, 20250.770.730.730.770.72152,843
June 16, 20250.730.770.770.770.72126,100
June 13, 20250.760.730.730.770.71262,947
June 12, 20250.790.790.790.790.75277,557
June 11, 20250.770.80.80.840.741.22M