Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

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

Compare
0.6414
-0.0276
(-4.13%)
At close: April 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.66000.69000.61100.64100.6410208,400
Mar 31, 20250.68500.70700.64000.66900.6690244,900
Mar 28, 20250.70900.73900.68000.68600.6860145,700
Mar 27, 20250.72100.73600.71200.71300.7130123,000
Mar 26, 20250.77000.78200.70900.74300.7430645,300
Mar 25, 20250.75800.80000.75800.77000.7700202,000
Mar 24, 20250.75200.79000.73000.77000.7700172,500
Mar 21, 20250.73400.81000.70900.77500.7750309,700
Mar 20, 20250.70000.73400.68900.72500.7250134,200
Mar 19, 20250.73800.74900.70200.70500.705092,400
Mar 18, 20250.69700.75000.69000.74400.7440460,800
Mar 17, 20250.72000.73000.65000.71000.7100499,400
Mar 14, 20250.69400.74000.68600.73000.7300139,300
Mar 13, 20250.75500.75500.65400.70000.7000284,500
Mar 12, 20250.74600.77900.72200.76700.7670169,800
Mar 11, 20250.79900.79900.74000.78000.7800188,000
Mar 10, 20250.82000.83000.75000.78000.7800270,300
Mar 7, 20250.82000.85000.82000.84900.849066,800
Mar 6, 20250.85400.87000.82000.83600.8360194,200
Mar 5, 20250.84600.89000.81200.87000.8700402,700
Mar 4, 20250.84000.84500.77000.83900.8390657,800
Mar 3, 20250.91000.92900.84000.86600.8660170,500
Feb 28, 20250.83000.91000.77000.90000.9000766,800
Feb 27, 20250.85000.85500.82500.83000.8300121,800
Feb 26, 20250.83000.84800.81200.84600.8460147,700
Feb 25, 20250.87600.89200.81000.82400.8240252,100
Feb 24, 20250.89000.94000.86000.89900.8990527,900
Feb 21, 20250.89000.90500.85600.87200.8720245,100
Feb 20, 20250.92900.95000.89500.89800.8980500,200
Feb 19, 20250.92900.97500.92000.95000.9500525,400
Feb 18, 20250.89000.93000.88000.92200.9220855,700
Feb 14, 20250.91000.94400.85000.89500.8950555,100
Feb 13, 20250.84200.92000.84200.91100.9110679,400
Feb 12, 20250.90000.94000.82300.90000.90001,224,500
Feb 11, 20250.95001.04000.90000.92500.925020,145,900
Feb 10, 20250.84700.85900.80000.84900.8490525,300
Feb 7, 20250.90000.92000.83000.85900.8590685,800
Feb 6, 20250.82900.90800.82900.87900.87901,495,400
Feb 5, 20250.85000.85000.79000.82100.82101,409,300
Feb 4, 20250.85100.87000.82000.84400.8440332,300
Feb 3, 20250.82000.85300.82000.84900.8490418,300
Jan 31, 20250.93100.98000.85000.85000.8500922,000
Jan 30, 20250.99000.99900.93000.95000.9500335,500
Jan 29, 20250.98001.00000.93500.99000.9900269,000
Jan 28, 20250.99001.01000.93700.99000.9900195,400
Jan 27, 20250.99001.01000.95000.99000.9900212,400
Jan 24, 20251.00001.04000.96001.00001.0000358,800
Jan 23, 20251.10001.10001.01001.02001.0200243,000
Jan 22, 20251.10001.11001.05101.10001.1000207,200
Jan 21, 20251.05001.11001.00001.10001.1000186,600
Jan 17, 20251.10001.10001.03001.06001.0600441,500
Jan 16, 20251.06001.11001.02001.06001.0600459,800
Jan 15, 20251.02001.13001.00001.06001.0600759,500
Jan 14, 20251.04001.13001.01001.03001.03001,326,700
Jan 13, 20250.98501.10000.91001.06001.06001,566,100
Jan 10, 20251.10001.11000.88301.02001.020027,731,600
Jan 8, 20251.00001.01000.95001.00001.0000113,000
Jan 7, 20250.99001.04000.99001.01001.010088,600
Jan 6, 20251.02001.05000.95501.00001.0000122,100
Jan 3, 20251.03001.04801.01001.03001.030041,500
Jan 2, 20251.05001.08001.00001.05001.050086,500
Dec 31, 20241.02001.09001.01001.02001.0200134,600
Dec 30, 20241.07001.09001.00001.02001.0200105,300
Dec 27, 20241.15001.15000.87501.06001.0600741,000
Dec 26, 20241.19001.20001.08001.13001.1300363,000
Dec 24, 20241.18001.20001.13001.18001.1800144,200
Dec 23, 20240.91301.20000.90001.16001.1600660,400
Dec 20, 20240.91000.94300.85700.89000.8900238,100
Dec 19, 20240.99001.02000.92000.93300.9330322,500
Dec 18, 20241.06001.06100.99000.99700.9970296,700
Dec 17, 20241.15001.15001.04001.07001.0700206,600
Dec 16, 20241.16001.17001.12001.12001.1200147,300
Dec 13, 20241.20001.20001.15001.17001.1700107,200
Dec 12, 20241.21001.22001.18001.19501.195052,600
Dec 11, 20241.22001.23001.19001.20001.2000102,500
Dec 10, 20241.25001.25501.19001.20001.2000168,800
Dec 9, 20241.25001.28001.19001.21001.2100145,400
Dec 6, 20241.25001.27001.21001.24001.2400105,300
Dec 5, 20241.29001.29001.21001.24001.2400192,400
Dec 4, 20241.36001.37001.29001.29501.2950132,400
Dec 3, 20241.37001.37001.33001.33501.335065,200
Dec 2, 20241.38001.38501.32001.37001.370080,000
Nov 29, 20241.37001.39001.33001.35001.350043,400
Nov 27, 20241.39001.39001.26001.34001.3400126,600
Nov 26, 20241.37001.39001.36001.38001.380061,600
Nov 25, 20241.37001.39001.33001.36001.360083,600
Nov 22, 20241.37001.38001.34001.36001.3600174,900
Nov 21, 20241.35001.45001.32001.35001.3500356,900
Nov 20, 20241.29001.32701.25001.32001.320096,800
Nov 19, 20241.30001.32001.17001.28001.2800118,000
Nov 18, 20241.26001.32001.17601.29001.2900179,300
Nov 15, 20241.26001.27001.17001.22001.2200171,100
Nov 14, 20241.30001.30001.22001.25001.2500108,300
Nov 13, 20241.34001.36001.23001.27001.2700182,300
Nov 12, 20241.39001.40101.31001.34001.3400150,800
Nov 11, 20241.39001.42001.35001.38001.3800108,100
Nov 8, 20241.38001.45001.35001.37001.3700382,900
Nov 7, 20241.34001.40001.33001.36001.3600281,000
Nov 6, 20241.33001.33001.25001.29001.2900150,800
Nov 5, 20241.29001.34001.25001.28001.2800175,700
Nov 4, 20241.31001.32801.28001.29001.2900106,800
Nov 1, 20241.27001.32001.25501.30001.3000106,900
Oct 31, 20241.36001.36001.25001.25001.2500108,100
Oct 30, 20241.33001.36001.31001.33001.330049,000
Oct 29, 20241.33001.38001.31001.33001.330069,000
Oct 28, 20241.37001.38001.33001.34001.340046,500
Oct 25, 20241.36001.38001.35001.35001.350042,000
Oct 24, 20241.40001.41001.35001.36001.360076,000
Oct 23, 20241.45001.45001.38001.39001.3900117,000
Oct 22, 20241.44001.45001.37001.44001.4400277,500
Oct 21, 20241.42001.43001.37001.40001.400084,000
Oct 18, 20241.41001.43001.36001.40001.4000185,600
Oct 17, 20241.40001.41001.32001.38001.3800134,300
Oct 16, 20241.40501.48001.35001.38001.3800324,900
Oct 15, 20241.41001.41001.36001.38001.380044,400
Oct 14, 20241.41001.42001.38201.39001.390078,800
Oct 11, 20241.41001.41001.36001.37001.370057,700
Oct 10, 20241.44001.45001.33001.35901.3590249,500
Oct 9, 20241.44001.44001.38001.40001.400090,800
Oct 8, 20241.40001.45001.34001.38501.3850137,400
Oct 7, 20241.40001.40001.31001.37001.3700139,700
Oct 4, 20241.42001.44901.35001.37001.3700173,800
Oct 3, 20241.34001.49001.30001.38001.3800277,700
Oct 2, 20241.38001.38001.30001.30501.305095,600
Oct 1, 20241.45001.49001.30001.32001.3200403,600
Sep 30, 20241.40001.47001.30001.37001.3700336,600
Sep 27, 20241.29001.42001.27001.39001.3900225,700
Sep 26, 20241.27001.30001.25001.27001.270099,200
Sep 25, 20241.22001.27001.20001.26001.260045,100
Sep 24, 20241.22001.23001.15001.22001.220078,800
Sep 23, 20241.26001.26001.20001.21001.210023,100
Sep 20, 20241.23001.25001.18101.22001.220021,500
Sep 19, 20241.26001.26001.16001.26001.260031,700
Sep 18, 20241.30001.30001.25001.26001.260087,100
Sep 17, 20241.29001.30001.26201.29001.290079,300
Sep 16, 20241.19001.30001.17001.30001.3000119,300
Sep 13, 20241.12001.23001.10001.21001.21001,125,400
Sep 12, 20241.11001.15001.09001.15001.150014,700
Sep 11, 20241.12001.14001.11001.12001.120011,600
Sep 10, 20241.06501.16001.06001.12001.120038,500
Sep 9, 20241.09001.12601.09001.09001.090015,600
Sep 6, 20241.14001.14001.05001.08501.085083,400
Sep 5, 20241.08001.17001.07001.12001.120031,500
Sep 4, 20241.12001.19001.10701.14001.140028,200
Sep 3, 20241.10001.16001.09001.12001.120012,200
Aug 30, 20241.13001.13001.08001.08001.080013,100
Aug 29, 20241.13001.13001.04001.12001.120024,800
Aug 28, 20241.10601.13001.06001.12001.120024,500
Aug 27, 20241.10101.14201.06001.10001.100046,100
Aug 26, 20241.16001.18001.10001.14001.140055,200
Aug 23, 20241.09001.18001.00001.18001.180052,100
Aug 22, 20241.10001.10001.08001.10001.1000279,000
Aug 21, 20241.06001.10001.02001.07001.070032,700
Aug 20, 20241.05001.07001.04001.06001.060010,300
Aug 19, 20241.08001.08001.05001.06001.060022,300
Aug 16, 20241.06001.09001.05001.07901.079011,300
Aug 15, 20241.06001.10001.06001.09001.090087,300
Aug 14, 20241.03001.05801.03001.04001.040029,900
Aug 13, 20241.01001.09000.93001.01001.010052,800
Aug 12, 20240.96801.00000.95000.98000.980032,700
Aug 9, 20240.99000.99500.94000.98000.980067,500
Aug 8, 20240.96001.00000.94000.98000.980026,100
Aug 7, 20241.01001.01000.96000.96100.961013,600
Aug 6, 20240.97001.02000.95000.97400.974027,500
Aug 5, 20240.98001.01000.81300.98000.9800158,200
Aug 2, 20241.15001.30000.96201.01001.0100453,000
Aug 1, 20241.08001.13001.08001.11001.110051,400
Jul 31, 20241.11001.13901.06001.08701.087036,100
Jul 30, 20241.10001.14001.09001.10001.100058,800
Jul 29, 20241.06001.24001.06001.13001.130062,900
Jul 26, 20241.06001.14001.01001.09001.090045,100
Jul 25, 20241.19001.19001.03001.06001.060042,500
Jul 24, 20241.13301.18001.06001.09001.090088,100
Jul 23, 20241.18501.18501.10001.11001.110076,500
Jul 22, 20241.19001.23001.10001.14001.1400109,400
Jul 19, 20241.25201.45001.16001.21001.2100501,000
Jul 18, 20241.24501.29001.24501.27901.279017,300
Jul 17, 20241.24001.26001.19101.25001.250034,700
Jul 16, 20241.19001.40001.15001.27001.2700287,200
Jul 15, 20241.38001.47001.15001.20001.2000592,100
Jul 12, 20241.24001.30001.24001.29001.290029,900
Jul 11, 20241.35601.35601.21001.25001.2500111,200
Jul 10, 20241.31001.33001.29001.29001.290017,300
Jul 9, 20241.33001.35001.22001.34001.340038,100
Jul 8, 20241.37001.38501.32001.32001.320021,400
Jul 5, 20241.30001.41001.30001.36001.360044,800
Jul 3, 20241.40001.60001.27001.30001.3000280,700
Jul 2, 20241.24001.39001.19001.39001.390092,800
Jul 1, 20241.35001.37001.18001.22001.2200165,200
Jun 28, 20241.43001.44001.35001.38001.380034,800
Jun 27, 20241.39001.43001.38001.41001.410035,500
Jun 26, 20241.39001.44001.38001.38501.385055,900
Jun 25, 20241.34001.43001.34001.38001.380028,800
Jun 24, 20241.33001.41001.28001.35501.3550148,300
Jun 21, 20241.39001.39301.32001.34001.340083,300
Jun 20, 20241.63001.64101.35001.40001.4000386,200
Jun 18, 20241.73001.75001.50001.63001.6300109,300
Jun 17, 20242.02002.02001.72001.75001.7500129,600
Jun 14, 20241.91001.97001.83501.90001.900091,600
Jun 13, 20242.01002.01001.89001.95001.9500110,800
Jun 12, 20242.03002.06001.93002.02002.020093,200
Jun 11, 20242.01002.05001.99002.00002.000035,500
Jun 10, 20242.01002.08001.95002.02002.020052,800
Jun 7, 20242.16002.16002.02002.08002.080057,500
Jun 6, 20242.15002.17002.05002.08002.080070,400
Jun 5, 20242.07102.18002.06502.12002.120088,700
Jun 4, 20242.17002.18002.02002.09002.0900143,900
Jun 3, 20242.30002.31002.13002.15002.1500118,000
May 31, 20242.33002.39002.23002.30002.3000109,900
May 30, 20242.20002.38002.19002.32002.3200193,600
May 29, 20242.00002.23001.98002.20002.2000214,000
May 28, 20242.33002.45001.78002.00002.00002,352,800
May 24, 20242.12002.22902.05002.19002.1900100,300
May 23, 20242.23002.23002.06002.14002.140070,200
May 22, 20242.21002.25002.19002.19002.190035,400
May 21, 20242.18002.28002.09002.18002.180099,800
May 20, 20242.32002.34002.17002.18002.1800125,700
May 17, 20242.34002.35002.28002.30002.300091,300
May 16, 20242.34002.34002.14002.31002.3100144,900
May 15, 20242.17002.25002.16002.25002.2500109,100
May 14, 20242.06002.26002.06002.18002.1800135,800
May 13, 20242.05002.11002.03002.10002.100041,400
May 10, 20241.97002.08001.93002.01002.010070,000
May 9, 20242.09002.15002.02002.08002.080095,500
May 8, 20242.20002.20001.91002.09002.0900109,700
May 7, 20242.18002.25002.09502.21002.2100110,800
May 6, 20242.20002.36002.10002.20002.2000343,800
May 3, 20241.95002.11801.95002.09002.0900272,300
May 2, 20241.93002.02001.93001.98001.980092,800
May 1, 20241.87001.95001.86001.95001.950059,200
Apr 30, 20241.89001.96801.87001.88001.880041,900
Apr 29, 20241.87001.93001.85001.87001.870038,100
Apr 26, 20241.89001.94301.83601.89001.890074,800
Apr 25, 20241.91001.97001.84001.88001.8800114,700
Apr 24, 20241.92001.97001.85001.93001.9300134,900
Apr 23, 20241.89501.94001.84001.86001.860048,000
Apr 22, 20241.81001.91001.81001.90001.900061,700
Apr 19, 20241.80001.85001.80001.80001.800090,700
Apr 18, 20241.90001.90501.80001.81001.810096,100
Apr 17, 20241.92001.96001.85001.90001.9000170,500
Apr 16, 20241.93001.96001.80001.93001.9300285,000
Apr 15, 20242.05002.08001.92001.93001.9300178,000
Apr 12, 20242.14002.23002.01002.05002.0500267,300
Apr 11, 20242.03002.16002.00002.11002.1100291,700
Apr 10, 20241.98002.36001.95002.08002.08002,682,800
Apr 9, 20241.95001.96501.90401.94001.940073,500
Apr 8, 20241.94002.01001.86101.95001.9500164,600
Apr 5, 20241.83001.95001.83001.91001.9100115,300
Apr 4, 20241.87001.93201.82001.83001.8300108,100
Apr 3, 20241.93001.95001.88001.90001.9000211,700
Apr 2, 20241.85001.92001.80001.88001.8800138,500

Related Tickers

AIMD Ainos, Inc.
0.4852
-1.22%
 
XAIR Beyond Air, Inc.
0.2501
-8.22%
 
VVOS Vivos Therapeutics, Inc.
2.6300
-7.72%
 
MODD Modular Medical, Inc.
1.0800
-0.92%
 
BMRA Biomerica, Inc.
0.5700
+0.53%
 
OPGN OpGen, Inc.
4.1200
+3.78%
 
XYLO Xylo Technologies Ltd.
5.0000
0.00%
 
INBS Intelligent Bio Solutions Inc.
1.4900
+3.47%
 
ADGM Adagio Medical Holdings, Inc.
0.8400
+5.65%
 
VERO Venus Concept Inc.
2.6200
-5.07%