UK markets close in 1 hour 25 minutes

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

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0750+0.0750 (+3.75%)
As of 09:58AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20242.05002.07502.03002.07502.07506,869
10 May 20241.97002.08001.93002.01002.010069,200
09 May 20242.09002.15002.02002.08002.080095,500
08 May 20242.20002.20001.91002.09002.0900109,700
07 May 20242.18002.25002.09502.21002.2100110,800
06 May 20242.20002.36002.10002.20002.2000343,800
03 May 20241.95002.11801.95002.09002.0900272,300
02 May 20241.93002.02001.93001.98001.980092,800
01 May 20241.87001.95001.86001.95001.950059,200
30 Apr 20241.89001.96801.87001.88001.880041,900
29 Apr 20241.87001.93001.85001.87001.870038,100
26 Apr 20241.89001.94301.83601.89001.890074,800
25 Apr 20241.91001.97001.84001.88001.8800114,700
24 Apr 20241.92001.97001.85001.93001.9300134,900
23 Apr 20241.89501.94001.84001.86001.860048,000
22 Apr 20241.81001.91001.81001.90001.900061,700
19 Apr 20241.80001.85001.80001.80001.800090,700
18 Apr 20241.90001.90501.80001.81001.810096,100
17 Apr 20241.92001.96001.85001.90001.9000170,500
16 Apr 20241.93001.96001.80001.93001.9300285,000
15 Apr 20242.05002.08001.92001.93001.9300178,000
12 Apr 20242.14002.23002.01002.05002.0500267,300
11 Apr 20242.03002.16002.00002.11002.1100291,700
10 Apr 20241.98002.36001.95002.08002.08002,682,800
09 Apr 20241.95001.96501.90401.94001.940073,500
08 Apr 20241.94002.01001.86101.95001.9500164,600
05 Apr 20241.83001.95001.83001.91001.9100115,300
04 Apr 20241.87001.93201.82001.83001.8300108,100
03 Apr 20241.93001.95001.88001.90001.9000211,700
02 Apr 20241.85001.92001.80001.88001.8800138,500
01 Apr 20241.76001.90001.64001.90001.9000320,100
28 Mar 20241.80001.80001.73001.75001.750086,300
27 Mar 20241.80001.84001.71001.76001.7600137,600
26 Mar 20241.86001.89001.80001.80001.8000109,500
25 Mar 20241.75001.87001.75001.86001.8600170,200
22 Mar 20241.82001.83801.68001.74001.7400130,900
21 Mar 20241.80001.85001.78501.80001.800073,300
20 Mar 20241.83001.86001.77001.81001.8100119,300
19 Mar 20241.88001.90801.78001.81001.8100151,600
18 Mar 20241.94001.97501.87001.94001.9400201,100
15 Mar 20241.70001.88001.67001.86001.8600156,800
14 Mar 20241.85001.88701.66001.72001.7200283,000
13 Mar 20241.88001.92701.82001.85001.850099,200
12 Mar 20242.00002.02501.83001.87001.8700511,800
11 Mar 20241.88001.95701.85001.90001.9000121,100
08 Mar 20241.91001.98001.76001.83001.8300379,300
07 Mar 20242.00002.00001.80001.97001.9700357,600
06 Mar 20242.00002.09001.90002.00002.0000805,600
05 Mar 20241.69001.99001.68001.99001.99001,205,800
04 Mar 20241.82001.85001.50001.64001.64001,395,700
01 Mar 20241.69001.70001.61001.70001.7000538,400
29 Feb 20241.42001.67001.42001.62001.6200829,000
28 Feb 20241.51001.58001.46001.49001.4900663,800
27 Feb 20241.39001.52001.23001.51001.51004,172,800
26 Feb 20241.19001.42001.16001.38001.3800803,000
23 Feb 20241.31001.31001.15001.20001.2000449,500
22 Feb 20241.30001.33301.22001.27001.2700427,600
21 Feb 20241.14001.27001.14001.25001.2500301,600
20 Feb 20241.25001.27001.13001.15001.1500318,800
16 Feb 20241.06001.34001.06001.28001.2800961,200
15 Feb 20241.07001.18001.00001.15001.15002,583,100
14 Feb 20241.79001.96001.11001.30001.300047,213,500
13 Feb 20240.91500.99000.86500.96000.9600262,700
12 Feb 20240.89000.89900.87000.89900.899040,000
09 Feb 20240.88000.88500.85000.86700.867027,800
08 Feb 20240.87900.90000.84300.86300.8630108,100
07 Feb 20240.98000.98000.82600.89000.8900187,700
06 Feb 20240.84000.87000.80000.83500.8350146,400
05 Feb 20240.86000.90300.83500.86900.8690102,500
02 Feb 20240.88000.89700.81100.87000.8700107,400
01 Feb 20240.91000.92300.85100.89000.8900150,500
31 Jan 20240.91000.96000.90500.91500.915080,300
30 Jan 20240.92000.99000.92000.96000.9600419,500
29 Jan 20240.91000.95000.88000.89000.890096,700
26 Jan 20240.93000.98000.90300.94000.940085,500
25 Jan 20240.96501.01000.90300.94000.9400245,100
24 Jan 20240.94901.03000.92000.98500.9850449,700
23 Jan 20240.86000.92300.86000.90600.9060162,000
22 Jan 20240.87000.90000.84800.90000.9000261,600
19 Jan 20240.87000.87000.82500.83400.834070,800
18 Jan 20240.87000.90500.81000.86900.8690116,500
17 Jan 20240.87600.93000.86100.89000.8900351,100
16 Jan 20240.90300.92500.86000.90400.9040152,800
12 Jan 20240.91300.93800.85000.90300.9030197,600
11 Jan 20240.92200.94000.90000.91000.9100164,100
10 Jan 20240.93000.96400.85000.93000.9300249,200
09 Jan 20240.82000.95000.82000.92000.9200182,700
08 Jan 20240.89900.92000.76100.85000.8500809,300
05 Jan 20240.92000.94000.84000.87500.8750270,900
04 Jan 20241.02001.03000.86000.92000.92001,123,600
03 Jan 20241.01001.06000.92000.99800.9980314,600
02 Jan 20241.20001.22000.95001.02001.0200929,200
29 Dec 20231.05001.13001.01001.06001.0600326,600
28 Dec 20231.15001.17001.04001.09001.0900611,100
27 Dec 20231.24001.25001.11001.16001.16001,748,400
26 Dec 20232.25002.49001.25001.27001.270037,607,600
22 Dec 20231.17001.23401.15001.19001.190061,400
21 Dec 20231.15001.16001.10001.14001.140021,700
20 Dec 20231.16001.24001.11001.11001.110033,600
19 Dec 20231.17001.17001.10501.11001.110021,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...