Skip to main content

Inspira Technologies Oxy B.H.N. Ltd (NQ: IINN )

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.800 1.840 1.710 1.760 137,551 -0.04(-2.22%)
Mar 26, 2024 1.860 1.890 1.800 1.800 106,812 -0.06(-3.23%)
Mar 25, 2024 1.750 1.870 1.750 1.860 169,837 +0.12(+6.90%)
Mar 22, 2024 1.820 1.838 1.680 1.740 131,165 -0.06(-3.33%)
Mar 21, 2024 1.800 1.850 1.785 1.800 73,349 -0.01(-0.55%)
Mar 20, 2024 1.830 1.860 1.770 1.810 119,352 +0.00(+0.00%)
Mar 19, 2024 1.880 1.908 1.780 1.810 151,749 -0.13(-6.70%)
Mar 18, 2024 1.940 1.975 1.870 1.940 201,094 +0.08(+4.30%)
Mar 15, 2024 1.700 1.880 1.670 1.860 157,507 +0.14(+8.14%)
Mar 14, 2024 1.850 1.887 1.660 1.720 282,657 -0.13(-7.03%)
Mar 13, 2024 1.880 1.927 1.820 1.850 99,162 -0.02(-1.07%)
Mar 12, 2024 2.000 2.025 1.830 1.870 511,754 -0.03(-1.58%)
Mar 11, 2024 1.880 1.957 1.850 1.900 120,906 +0.07(+3.83%)
Mar 08, 2024 1.910 1.980 1.760 1.830 381,568 -0.14(-7.11%)
Mar 07, 2024 2.000 2.000 1.800 1.970 357,643 -0.03(-1.50%)
Mar 06, 2024 2.000 2.090 1.900 2.000 800,346 +0.01(+0.50%)
Mar 05, 2024 1.690 1.990 1.680 1.990 1,201,215 +0.35(+21.34%)
Mar 04, 2024 1.820 1.850 1.500 1.640 1,391,932 -0.06(-3.53%)
Mar 01, 2024 1.690 1.700 1.610 1.700 556,037 +0.08(+4.94%)
Feb 29, 2024 1.420 1.670 1.420 1.620 827,951 +0.13(+8.72%)
Feb 28, 2024 1.510 1.580 1.460 1.490 660,258 -0.02(-1.32%)
Feb 27, 2024 1.390 1.520 1.230 1.510 4,168,743 +0.13(+9.42%)
Feb 26, 2024 1.190 1.420 1.160 1.380 801,927 +0.18(+15.00%)
Feb 23, 2024 1.310 1.310 1.150 1.200 449,488 -0.07(-5.51%)
Feb 22, 2024 1.300 1.333 1.220 1.270 425,817 +0.02(+1.60%)
Feb 21, 2024 1.140 1.270 1.140 1.250 300,596 +0.10(+8.70%)
Feb 20, 2024 1.250 1.270 1.130 1.150 318,120 -0.13(-10.16%)
Feb 16, 2024 1.060 1.340 1.060 1.280 970,568 +0.13(+11.30%)
Feb 15, 2024 1.070 1.180 1.000 1.150 2,569,612 -0.15(-11.54%)
Feb 14, 2024 1.790 1.960 1.110 1.300 47,150,600 +0.34(+35.42%)
Feb 13, 2024 0.9150 0.9900 0.8654 0.9600 262,675 +0.06(+6.79%)
Feb 12, 2024 0.8900 0.8990 0.8700 0.8990 39,986 +0.03(+3.69%)
Feb 09, 2024 0.8800 0.8850 0.8500 0.8670 27,787 +0.00(+0.46%)
Feb 08, 2024 0.8790 0.9000 0.8428 0.8630 107,762 -0.03(-3.03%)
Feb 07, 2024 0.9800 0.9800 0.8264 0.8900 187,739 +0.06(+6.60%)
Feb 06, 2024 0.8400 0.8700 0.8000 0.8349 146,391 -0.03(-3.92%)
Feb 05, 2024 0.8600 0.9030 0.8350 0.8690 102,487 -0.00(-0.11%)
Feb 02, 2024 0.8800 0.8971 0.8111 0.8700 107,814 -0.02(-2.25%)
Feb 01, 2024 0.9096 0.9230 0.8510 0.8900 150,538 -0.03(-2.73%)
Jan 31, 2024 0.9100 0.9600 0.9051 0.9150 80,308 -0.04(-4.69%)
Jan 30, 2024 0.9200 0.9900 0.9200 0.9600 418,510 +0.07(+7.85%)
Jan 29, 2024 0.9100 0.9500 0.8800 0.8901 96,711 -0.05(-5.31%)
Jan 26, 2024 0.9300 0.9800 0.9031 0.9400 85,505 +0.00(+0.00%)
Jan 25, 2024 0.9654 1.010 0.9030 0.9400 240,836 -0.05(-4.57%)
Jan 24, 2024 0.9500 1.030 0.9200 0.9850 449,748 +0.08(+8.67%)
Jan 23, 2024 0.8600 0.9230 0.8600 0.9064 161,969 +0.01(+0.71%)
Jan 22, 2024 0.8700 0.9000 0.8477 0.9000 261,335 +0.07(+7.86%)
Jan 19, 2024 0.8700 0.8700 0.8250 0.8344 72,476 -0.03(-3.98%)
Jan 18, 2024 0.8700 0.9050 0.8100 0.8690 114,502 -0.02(-2.36%)
Jan 17, 2024 0.8755 0.9300 0.8610 0.8900 351,057 -0.01(-1.51%)
Jan 16, 2024 0.9032 0.9250 0.8600 0.9036 152,315 +0.00(+0.04%)
Jan 12, 2024 0.9125 0.9379 0.8500 0.9032 197,848 -0.01(-0.79%)
Jan 11, 2024 0.9222 0.9400 0.9000 0.9104 164,096 -0.02(-2.11%)
Jan 10, 2024 0.9300 0.9641 0.8500 0.9300 249,226 +0.01(+1.08%)
Jan 09, 2024 0.8200 0.9500 0.8200 0.9201 182,147 +0.07(+8.25%)
Jan 08, 2024 0.8990 0.9200 0.7613 0.8500 808,220 -0.03(-2.86%)
Jan 05, 2024 0.9200 0.9400 0.8400 0.8750 270,993 -0.05(-4.89%)
Jan 04, 2024 1.020 1.030 0.8600 0.9200 1,122,070 -0.08(-7.82%)
Jan 03, 2024 1.010 1.060 0.9200 0.9981 314,562 -0.02(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.