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

0.96

-0.0852(-8.11%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202510.960.961.010.95299,205
November 06, 20250.981.051.051.120.95778,700
November 05, 20250.870.910.910.920.87141,201
November 04, 20250.850.880.880.890.85156,929
November 03, 20250.930.890.890.960.87235,128
October 31, 20250.940.930.930.950.92137,700
October 30, 20250.990.930.9310.92265,147
October 29, 20251.05111.060.99373,519
October 28, 20251.061.051.051.061.02282,219
October 27, 20251.121.071.071.121.06209,500
October 24, 20251.11.11.11.131.08111,929
October 23, 20251.071.091.091.11.0692,800
October 22, 20251.121.041.041.121.01676,032
October 21, 20251.131.131.131.181.1446,301
October 20, 20251.11.131.131.141.1142,000
October 17, 20251.111.11.11.121.1247,000
October 16, 20251.151.121.121.181.12262,000
October 15, 20251.151.161.161.211.15170,119
October 14, 20251.151.181.181.181.1397,636
October 13, 20251.141.161.161.171.13142,200
October 10, 20251.21.131.131.241.13252,876
October 09, 20251.251.221.221.281.18247,715
October 08, 20251.141.261.261.281.14522,600
October 07, 20251.191.151.151.211.15125,400
October 06, 20251.211.191.191.231.17208,720
October 03, 20251.181.21.21.231.17197,745
October 02, 20251.181.181.181.211.16198,636
October 01, 20251.271.191.191.281.17546,300
September 30, 20251.281.271.271.291.25189,442
September 29, 20251.31.271.271.321.26164,242
September 26, 20251.291.311.311.341.27524,186
September 25, 20251.271.281.281.281.25118,800
September 24, 20251.261.281.281.31.24197,600
September 23, 20251.261.281.281.31.26384,439
September 22, 20251.241.261.261.261.2171,100
September 19, 20251.261.241.241.281.2463,867
September 18, 20251.181.251.251.291.17582,200
September 17, 20251.151.171.171.191.14172,817
September 16, 20251.171.151.151.191.14242,219
September 15, 20251.121.171.171.191.12349,500
September 12, 20251.161.211.211.261.16280,740
September 11, 20251.241.161.161.311.132.02M
September 10, 20251.241.251.251.281.22245,845
September 09, 20251.231.251.251.251.19351,371
September 08, 20251.191.21.21.231.19225,500
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved