• SPX
  • $5,995.54
  • 0.38 %
  • $22.44
  • DJI
  • $43,988.99
  • 0.59 %
  • $259.65
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,072.39
  • -0.84 %
  • -$68.35
  • IXIC
  • $19,286.78
  • 0.09 %
  • $17.32
Inspira Technologies Oxy B.H.N. Ltd. (IINN) Charts

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

NASDAQ Currency in USD Disclaimer

Stock Price

$1.38

$0.02

(1.11%)

Day's range
$1.35
Day's range
$1.45
  • 5 DAY PERFORMANCE

    +6.15%
  • 1 MONTH PERFORMANCE

    -0.72%
  • 3 MONTH PERFORMANCE

    +40.82%
  • 6 MONTH PERFORMANCE

    -33.97%
  • YEAR-TO-DATE PERFORMANCE

    +30.19%
  • 1 YEAR PERFORMANCE

    +16.46%

Inspira Technologies Oxy B.H.N. Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/08/2024 $1.38 $1.37   (-0.72%) $1.45 $1.35 382,100 $21.76 M
11/07/2024 $1.34 $1.36   (1.49%) $1.40 $1.33 280,962 $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
08/22/2024 $1.10 $1.10   (0%) $1.10 $1.08 279,000 $17.22 M
08/21/2024 $1.06 $1.07   (0.94%) $1.10 $1.02 32,700 $16.75 M
08/20/2024 $1.05 $1.06   (0.95%) $1.07 $1.04 10,409 $16.59 M
08/19/2024 $1.08 $1.06   (-1.85%) $1.08 $1.05 22,389 $16.59 M
08/16/2024 $1.06 $1.08   (1.89%) $1.09 $1.05 11,332 $16.90 M
08/15/2024 $1.06 $1.09   (2.83%) $1.10 $1.06 87,316 $17.06 M
08/14/2024 $1.03 $1.04   (0.97%) $1.06 $1.03 29,909 $16.28 M
08/13/2024 $1.01 $1.01   (0%) $1.09 $0.93 52,934 $15.81 M
08/12/2024 $0.97 $0.98   (1.24%) $1.00 $0.95 32,829 $15.34 M
08/09/2024 $0.99 $0.98   (-1%) $1.00 $0.94 67,620 $15.34 M
08/08/2024 $0.96 $0.98   (2.08%) $1.00 $0.94 26,100 $15.34 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.