-
5 DAY PERFORMANCE
+131.37% -
1 MONTH PERFORMANCE
+31.49% -
3 MONTH PERFORMANCE
+69.15% -
6 MONTH PERFORMANCE
-5.60% -
YEAR-TO-DATE PERFORMANCE
+247.06% -
1 YEAR PERFORMANCE
+353.85%
Inspira Technologies Oxy B.H.N. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.30 | $0.59 (96.67%) | $0.59 | $0.29 | 30,244 | $21.13 M |
| 11/20/2024 | $0.27 | $0.29 (5.56%) | $0.29 | $0.27 | 1,108 | $20.66 M |
| 11/19/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 300 | $20.03 M |
| 11/18/2024 | $0.26 | $0.24 (-7.69%) | $0.26 | $0.23 | 11,959 | $20.19 M |
| 11/15/2024 | $0.29 | $0.26 (-12.07%) | $0.30 | $0.26 | 52,700 | $19.10 M |
| 11/14/2024 | $0.31 | $0.29 (-6.32%) | $0.35 | $0.29 | 4,016 | $19.57 M |
| 11/13/2024 | $0.33 | $0.31 (-6.03%) | $0.33 | $0.31 | 2,091 | $19.88 M |
| 11/12/2024 | $0.33 | $0.33 (0%) | $0.38 | $0.33 | 1,200 | $20.97 M |
| 11/11/2024 | $0.35 | $0.35 (0%) | $0.37 | $0.35 | 2,728 | $21.60 M |
| 11/08/2024 | $0.29 | $0.33 (13.79%) | $0.39 | $0.29 | 2,252 | $21.44 M |
| 11/07/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 300 | $21.29 M |
| 11/06/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $20.19 M |
| 11/05/2024 | $0.39 | $0.28 (-28.21%) | $0.39 | $0.28 | 4,319 | $20.03 M |
| 11/04/2024 | $0.38 | $0.39 (2.63%) | $0.39 | $0.38 | 1,200 | $20.19 M |
| 11/01/2024 | $0.38 | $0.41 (7.89%) | $0.44 | $0.38 | 806 | $20.35 M |
| 10/31/2024 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 1,509 | $19.57 M |
| 10/30/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $20.82 M |
| 10/29/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $20.82 M |
| 10/28/2024 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 0 | $20.97 M |
| 10/25/2024 | $0.37 | $0.37 (0%) | $0.41 | $0.37 | 1,600 | $21.13 M |
| 10/24/2024 | $0.43 | $0.37 (-13.02%) | $0.43 | $0.37 | 1,200 | $21.29 M |
| 10/23/2024 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 0 | $21.76 M |
| 10/22/2024 | $0.45 | $0.42 (-6.33%) | $0.45 | $0.42 | 506 | $22.54 M |
| 10/21/2024 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 256 | $21.91 M |
| 10/18/2024 | $0.31 | $0.42 (35.32%) | $0.42 | $0.28 | 10,295 | $21.91 M |
| 10/17/2024 | $0.33 | $0.29 (-12.47%) | $0.33 | $0.27 | 4,018 | $21.60 M |
| 10/16/2024 | $0.29 | $0.30 (3.52%) | $0.40 | $0.27 | 4,700 | $21.60 M |
| 10/15/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 300 | $21.60 M |
| 10/14/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 686 | $21.76 M |
| 10/11/2024 | $0.30 | $0.30 (0%) | $0.32 | $0.30 | 819 | $21.44 M |
| 10/10/2024 | $0.33 | $0.28 (-14.55%) | $0.35 | $0.27 | 2,300 | $21.29 M |
| 10/09/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $21.91 M |
| 10/08/2024 | $0.32 | $0.28 (-12.5%) | $0.35 | $0.28 | 700 | $21.76 M |
| 10/07/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $21.44 M |
| 10/04/2024 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 200 | $21.44 M |
| 10/03/2024 | $0.35 | $0.30 (-15.69%) | $0.36 | $0.29 | 7,900 | $21.60 M |
| 10/02/2024 | $0.29 | $0.35 (20.65%) | $0.36 | $0.29 | 7,512 | $20.50 M |
| 10/01/2024 | $0.30 | $0.29 (-3.33%) | $0.31 | $0.29 | 3,038 | $20.66 M |
| 09/30/2024 | $0.38 | $0.29 (-23.68%) | $0.38 | $0.29 | 2,016 | $21.44 M |
| 09/27/2024 | $0.33 | $0.35 (6.06%) | $0.38 | $0.29 | 3,700 | $21.76 M |
| 09/26/2024 | $0.30 | $0.31 (3.73%) | $0.39 | $0.29 | 11,400 | $19.88 M |
| 09/25/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 303 | $19.72 M |
| 09/24/2024 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 0 | $19.10 M |
| 09/23/2024 | $0.29 | $0.33 (13.38%) | $0.33 | $0.29 | 2,700 | $18.94 M |
| 09/20/2024 | $0.29 | $0.30 (3.41%) | $0.30 | $0.29 | 9,600 | $19.10 M |
| 09/19/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 323 | $19.72 M |
| 09/18/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 611 | $19.72 M |
| 09/17/2024 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 209 | $20.19 M |
| 09/16/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $20.35 M |
| 09/13/2024 | $0.29 | $0.29 (0%) | $0.40 | $0.29 | 1,028 | $18.94 M |
| 09/12/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $18.00 M |
| 09/11/2024 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $17.53 M |
| 09/10/2024 | $0.29 | $0.29 (0%) | $0.35 | $0.29 | 2,000 | $17.53 M |
| 09/09/2024 | $0.30 | $0.29 (-3.33%) | $0.30 | $0.29 | 5,500 | $17.06 M |
| 09/06/2024 | $0.30 | $0.32 (7.78%) | $0.33 | $0.29 | 21,103 | $17.06 M |
| 09/05/2024 | $0.29 | $0.36 (24.1%) | $0.36 | $0.29 | 3,549 | $17.53 M |
| 09/04/2024 | $0.28 | $0.31 (10.71%) | $0.31 | $0.27 | 5,700 | $17.84 M |
| 09/03/2024 | $0.30 | $0.43 (43.23%) | $0.43 | $0.27 | 7,900 | $17.53 M |
| 08/30/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 0 | $16.90 M |
| 08/29/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 0 | $17.53 M |
| 08/28/2024 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 0 | $17.53 M |
| 08/27/2024 | $0.28 | $0.35 (23.37%) | $0.35 | $0.28 | 11,120 | $17.22 M |
| 08/26/2024 | $0.39 | $0.44 (12.56%) | $0.44 | $0.27 | 4,809 | $17.84 M |
| 08/23/2024 | $0.29 | $0.44 (50.98%) | $0.44 | $0.25 | 3,400 | $18.47 M |
| 08/22/2024 | $0.27 | $0.29 (7.41%) | $0.29 | $0.27 | 3,327 | $17.22 M |
| 08/21/2024 | $0.34 | $0.35 (2.97%) | $0.35 | $0.27 | 6,900 | $16.75 M |