IINN Quote, Trading Chart, Inspira Technologies Oxy B.H.N. Ltd.

home / stock / iinn / iinn quote

Stock Information
Company Name: Inspira Technologies Oxy B.H.N. Ltd.
Stock Symbol: IINN
Market: NASDAQ
Menu
IINN IINN Quote IINN Short IINN News IINN Articles IINN Message Board
Get IINN Alerts

News, Short Squeeze, Breakout and More Instantly...
IINN Quote
Last:$2.3
Change Percent:-1.3%
Open:$2.34
Previous Close:$2.3
High:$2.35
Low:$2.28
Volume:91,298
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
IINN Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$2.34
Close:$2.3
High:$2.35
Low:$2.28
Volume:91,298
Date:2024-05-16
Open:$2.34
Close:$2.31
High:$2.34
Low:$2.14
Volume:144,889
Date:2024-05-15
Open:$2.17
Close:$2.25
High:$2.25
Low:$2.1602
Volume:109,118
Date:2024-05-14
Open:$2.06
Close:$2.18
High:$2.2599
Low:$2.06
Volume:135,768
Date:2024-05-13
Open:$2.05
Close:$2.1
High:$2.11
Low:$2.03
Volume:41,504
Date:2024-05-10
Open:$1.97
Close:$2.01
High:$2.08
Low:$1.93
Volume:69,974
Date:2024-05-09
Open:$2.09
Close:$2.08
High:$2.15
Low:$2.02
Volume:95,536
Date:2024-05-08
Open:$2.2
Close:$2.09
High:$2.2
Low:$1.91
Volume:108,459
Date:2024-05-07
Open:$2.18
Close:$2.21
High:$2.2499
Low:$2.095
Volume:110,969
Date:2024-05-06
Open:$2.2
Close:$2.2
High:$2.3599
Low:$2.1
Volume:343,453
Date:2024-05-03
Open:$1.95
Close:$2.09
High:$2.1183
Low:$1.95
Volume:272,336
Date:2024-05-02
Open:$1.93
Close:$1.98
High:$2.02
Low:$1.93
Volume:92,838
Date:2024-05-01
Open:$1.87
Close:$1.95
High:$1.95
Low:$1.86
Volume:59,122
Date:2024-04-30
Open:$1.89
Close:$1.88
High:$1.968
Low:$1.87
Volume:41,937
Date:2024-04-29
Open:$1.87
Close:$1.87
High:$1.93
Low:$1.85
Volume:38,054
Date:2024-04-26
Open:$1.89
Close:$1.89
High:$1.943
Low:$1.836
Volume:74,794
Date:2024-04-25
Open:$1.91
Close:$1.88
High:$1.97
Low:$1.84
Volume:114,703
Date:2024-04-24
Open:$1.92
Close:$1.93
High:$1.97
Low:$1.85
Volume:134,364
Date:2024-04-23
Open:$1.895
Close:$1.86
High:$1.94
Low:$1.8401
Volume:47,963
Date:2024-04-22
Open:$1.8102
Close:$1.9
High:$1.91
Low:$1.81
Volume:61,778