Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.4500	0.4909	0.4500	0.4824	342,433	+0.03(+6.21%)
Apr 01, 2026	0.4650	0.4828	0.4500	0.4542	139,177	+0.01(+1.70%)
Mar 31, 2026	0.3960	0.4501	0.3804	0.4466	1,054,816	+0.05(+12.47%)
Mar 30, 2026	0.3931	0.3992	0.3800	0.3971	198,650	+0.00(+1.02%)
Mar 27, 2026	0.5000	0.5000	0.3353	0.3931	703,960	-0.12(-23.15%)
Mar 26, 2026	0.5600	0.5600	0.5001	0.5115	368,112	-0.02(-4.37%)
Mar 25, 2026	0.5360	0.5460	0.5300	0.5349	65,776	-0.01(-2.03%)
Mar 24, 2026	0.5550	0.5575	0.5312	0.5460	122,411	-0.02(-3.11%)
Mar 23, 2026	0.5400	0.5799	0.5399	0.5635	87,479	+0.01(+1.92%)
Mar 20, 2026	0.5556	0.5680	0.5362	0.5529	97,578	-0.01(-1.37%)
Mar 19, 2026	0.5520	0.5711	0.5500	0.5606	197,214	+0.00(+0.05%)
Mar 18, 2026	0.5690	0.5718	0.5500	0.5603	85,131	-0.01(-2.01%)
Mar 17, 2026	0.5600	0.5903	0.5550	0.5718	119,777	-0.03(-5.13%)
Mar 16, 2026	0.5500	0.6142	0.5500	0.6027	214,881	+0.04(+7.82%)
Mar 13, 2026	0.5510	0.5702	0.5500	0.5590	176,929	-0.01(-0.94%)
Mar 12, 2026	0.5700	0.5756	0.5510	0.5643	97,426	-0.01(-1.66%)
Mar 11, 2026	0.5686	0.5798	0.5600	0.5738	68,359	+0.01(+0.91%)
Mar 10, 2026	0.5700	0.5790	0.5600	0.5686	122,787	-0.00(-0.70%)
Mar 09, 2026	0.5900	0.5940	0.5642	0.5726	138,611	-0.03(-4.57%)
Mar 06, 2026	0.5900	0.6000	0.5760	0.6000	75,890	-0.00(-0.10%)
Mar 05, 2026	0.6390	0.6400	0.5914	0.6006	176,032	-0.01(-2.18%)
Mar 04, 2026	0.6000	0.6149	0.5902	0.6140	182,414	+0.01(+2.35%)
Mar 03, 2026	0.5893	0.6087	0.5807	0.5999	232,201	-0.00(-0.02%)
Mar 02, 2026	0.5646	0.6010	0.5646	0.6000	78,678	+0.02(+3.47%)
Feb 27, 2026	0.5730	0.6099	0.5700	0.5799	97,369	-0.01(-1.58%)
Feb 26, 2026	0.5876	0.5892	0.5704	0.5892	45,436	-0.00(-0.07%)
Feb 25, 2026	0.5777	0.5980	0.5726	0.5896	178,432	+0.00(+0.60%)
Feb 24, 2026	0.5700	0.6000	0.5701	0.5861	112,590	+0.01(+1.93%)
Feb 23, 2026	0.5600	0.5800	0.5600	0.5750	89,236	-0.01(-0.86%)
Feb 20, 2026	0.5622	0.5809	0.5622	0.5800	210,948	+0.00(+0.00%)
Feb 19, 2026	0.5700	0.5836	0.5540	0.5800	152,445	+0.00(+0.14%)
Feb 18, 2026	0.5700	0.5939	0.5700	0.5792	348,593	-0.01(-2.48%)
Feb 17, 2026	0.5900	0.6400	0.5705	0.5939	278,080	+0.01(+0.85%)
Feb 13, 2026	0.5700	0.5999	0.5700	0.5889	264,796	-0.00(-0.02%)
Feb 12, 2026	0.6100	0.6147	0.5550	0.5890	366,021	-0.02(-3.92%)
Feb 11, 2026	0.6131	0.6449	0.5832	0.6130	655,262	-0.02(-3.71%)
Feb 10, 2026	0.6300	0.6720	0.6201	0.6366	910,769	-0.04(-5.45%)
Feb 09, 2026	0.6850	0.7541	0.6087	0.6733	24,040,102	-0.04(-5.59%)
Feb 06, 2026	0.6700	0.7589	0.6601	0.7132	98,308	+0.06(+9.72%)
Feb 05, 2026	0.6300	0.6900	0.6184	0.6500	153,477	-0.05(-6.49%)
Feb 04, 2026	0.7190	0.7435	0.6799	0.6951	229,654	-0.03(-4.12%)
Feb 03, 2026	0.6920	0.8000	0.6920	0.7250	304,053	+0.03(+4.92%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Inspira Technologies Oxy B.H.N. Ltd. - Ordinary Shares (NQ:IINN)

Historical Prices

Starting at $3.75/week.

Subscribe Today