-
5 DAY PERFORMANCE
+5.43% -
1 MONTH PERFORMANCE
-2.16% -
3 MONTH PERFORMANCE
+15.25% -
6 MONTH PERFORMANCE
-36.45% -
YEAR-TO-DATE PERFORMANCE
+28.30% -
1 YEAR PERFORMANCE
+17.24%
Inspira Technologies Oxy B.H.N. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.34 | 174,604 | $21.29 M |
| 11/21/2024 | $1.35 | $1.35 (0%) | $1.45 | $1.32 | 356,960 | $21.13 M |
| 11/20/2024 | $1.29 | $1.32 (2.33%) | $1.33 | $1.25 | 96,800 | $20.66 M |
| 11/19/2024 | $1.30 | $1.28 (-1.54%) | $1.32 | $1.17 | 118,036 | $20.03 M |
| 11/18/2024 | $1.26 | $1.29 (2.38%) | $1.32 | $1.18 | 179,531 | $20.19 M |
| 11/15/2024 | $1.26 | $1.22 (-3.17%) | $1.27 | $1.17 | 173,300 | $19.10 M |
| 11/14/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.22 | 108,318 | $19.57 M |
| 11/13/2024 | $1.34 | $1.27 (-5.22%) | $1.36 | $1.23 | 182,332 | $19.88 M |
| 11/12/2024 | $1.39 | $1.34 (-3.6%) | $1.40 | $1.31 | 150,800 | $20.97 M |
| 11/11/2024 | $1.39 | $1.38 (-0.72%) | $1.42 | $1.35 | 108,100 | $21.60 M |
| 11/08/2024 | $1.38 | $1.37 (-0.72%) | $1.45 | $1.35 | 383,148 | $21.44 M |
| 11/07/2024 | $1.34 | $1.36 (1.49%) | $1.40 | $1.33 | 281,000 | $21.29 M |
| 11/06/2024 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.25 | 150,800 | $20.19 M |
| 11/05/2024 | $1.29 | $1.28 (-0.78%) | $1.34 | $1.25 | 175,705 | $20.03 M |
| 11/04/2024 | $1.31 | $1.29 (-1.53%) | $1.33 | $1.28 | 106,800 | $20.19 M |
| 11/01/2024 | $1.27 | $1.30 (2.36%) | $1.32 | $1.26 | 106,900 | $20.35 M |
| 10/31/2024 | $1.36 | $1.25 (-8.09%) | $1.36 | $1.25 | 108,100 | $19.57 M |
| 10/30/2024 | $1.33 | $1.33 (0%) | $1.36 | $1.31 | 49,107 | $20.82 M |
| 10/29/2024 | $1.33 | $1.33 (0%) | $1.38 | $1.31 | 69,031 | $20.82 M |
| 10/28/2024 | $1.37 | $1.34 (-2.19%) | $1.38 | $1.33 | 46,776 | $20.97 M |
| 10/25/2024 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.35 | 42,200 | $21.13 M |
| 10/24/2024 | $1.40 | $1.36 (-2.86%) | $1.41 | $1.35 | 76,002 | $21.29 M |
| 10/23/2024 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.38 | 117,023 | $21.76 M |
| 10/22/2024 | $1.44 | $1.44 (0%) | $1.45 | $1.37 | 277,659 | $22.54 M |
| 10/21/2024 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.37 | 84,020 | $21.91 M |
| 10/18/2024 | $1.41 | $1.40 (-0.71%) | $1.43 | $1.36 | 185,600 | $21.91 M |
| 10/17/2024 | $1.40 | $1.38 (-1.43%) | $1.41 | $1.32 | 134,309 | $21.60 M |
| 10/16/2024 | $1.41 | $1.38 (-2.13%) | $1.48 | $1.35 | 324,918 | $21.60 M |
| 10/15/2024 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.36 | 44,400 | $21.60 M |
| 10/14/2024 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.38 | 78,800 | $21.76 M |
| 10/11/2024 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.36 | 57,747 | $21.44 M |
| 10/10/2024 | $1.44 | $1.36 (-5.56%) | $1.45 | $1.33 | 249,535 | $21.29 M |
| 10/09/2024 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.38 | 90,895 | $21.91 M |
| 10/08/2024 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.34 | 137,439 | $21.76 M |
| 10/07/2024 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.31 | 139,723 | $21.44 M |
| 10/04/2024 | $1.42 | $1.37 (-3.52%) | $1.45 | $1.35 | 174,014 | $21.44 M |
| 10/03/2024 | $1.34 | $1.38 (2.99%) | $1.49 | $1.30 | 277,823 | $21.60 M |
| 10/02/2024 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.30 | 95,640 | $20.50 M |
| 10/01/2024 | $1.45 | $1.32 (-8.97%) | $1.49 | $1.30 | 403,626 | $20.66 M |
| 09/30/2024 | $1.40 | $1.37 (-2.14%) | $1.47 | $1.30 | 336,600 | $21.44 M |
| 09/27/2024 | $1.29 | $1.39 (7.75%) | $1.42 | $1.27 | 225,728 | $21.76 M |
| 09/26/2024 | $1.27 | $1.27 (0%) | $1.30 | $1.25 | 99,220 | $19.88 M |
| 09/25/2024 | $1.22 | $1.26 (3.28%) | $1.27 | $1.20 | 45,100 | $19.72 M |
| 09/24/2024 | $1.22 | $1.22 (0%) | $1.23 | $1.15 | 78,800 | $19.10 M |
| 09/23/2024 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.20 | 23,100 | $18.94 M |
| 09/20/2024 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.18 | 21,536 | $19.10 M |
| 09/19/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.16 | 31,722 | $19.72 M |
| 09/18/2024 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 87,100 | $19.72 M |
| 09/17/2024 | $1.29 | $1.29 (0%) | $1.30 | $1.26 | 79,351 | $20.19 M |
| 09/16/2024 | $1.19 | $1.30 (9.24%) | $1.30 | $1.17 | 119,300 | $20.35 M |
| 09/13/2024 | $1.12 | $1.21 (8.04%) | $1.23 | $1.10 | 1.13 M | $18.94 M |
| 09/12/2024 | $1.11 | $1.15 (3.6%) | $1.15 | $1.09 | 14,762 | $18.00 M |
| 09/11/2024 | $1.12 | $1.12 (0%) | $1.14 | $1.11 | 11,600 | $17.53 M |
| 09/10/2024 | $1.07 | $1.12 (4.67%) | $1.16 | $1.06 | 38,528 | $17.53 M |
| 09/09/2024 | $1.09 | $1.09 (0%) | $1.13 | $1.09 | 15,600 | $17.06 M |
| 09/06/2024 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.05 | 83,641 | $17.06 M |
| 09/05/2024 | $1.08 | $1.12 (3.7%) | $1.17 | $1.07 | 31,500 | $17.53 M |
| 09/04/2024 | $1.12 | $1.14 (1.79%) | $1.19 | $1.11 | 28,339 | $17.84 M |
| 09/03/2024 | $1.10 | $1.12 (1.82%) | $1.16 | $1.09 | 12,204 | $17.53 M |
| 08/30/2024 | $1.13 | $1.08 (-4.42%) | $1.13 | $1.08 | 13,167 | $16.90 M |
| 08/29/2024 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.04 | 24,834 | $17.53 M |
| 08/28/2024 | $1.11 | $1.12 (0.9%) | $1.13 | $1.06 | 24,623 | $17.53 M |
| 08/27/2024 | $1.10 | $1.10 (0%) | $1.14 | $1.06 | 46,100 | $17.22 M |
| 08/26/2024 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.10 | 55,278 | $17.84 M |
| 08/23/2024 | $1.09 | $1.18 (8.26%) | $1.18 | $1.00 | 52,119 | $18.47 M |