• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Inspira Technologies Oxy B.H.N. Ltd. - Warrant (NQ:IINNW)

    0.3352 -0.0648 (-16.20%)
    Streaming Delayed Price Updated: 3:45 PM EDT, Oct 30, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 30, 2025 0.3500 0.3500 0.2925 0.3352 1,550 -0.06(-16.20%)
    Oct 28, 2025 0.4000 3,300 +0.00(+0.00%)
    Oct 27, 2025 0.4000 0.4000 0.4000 0.4000 574 -0.03(-6.76%)
    Oct 23, 2025 0.4290 0 +0.09(+25.44%)
    Oct 20, 2025 0.3420 16 -0.08(-18.42%)
    Oct 16, 2025 0.4192 279 +0.03(+7.49%)
    Oct 15, 2025 0.3900 0.3900 0.3900 0.3900 6,631 -0.00(-0.05%)
    Oct 14, 2025 0.5200 0.5200 0.3902 0.3902 1,232 -0.02(-4.83%)
    Oct 13, 2025 0.3962 0.4900 0.3962 0.4100 4,480 +0.06(+17.08%)
    Oct 10, 2025 0.3680 0.4107 0.3502 0.3502 6,365 -0.05(-12.67%)
    Oct 09, 2025 0.3800 0.4451 0.3374 0.4010 8,161 +0.03(+8.17%)
    Oct 08, 2025 0.2915 0.4009 0.2915 0.3707 9,327 +0.05(+14.03%)
    Oct 07, 2025 0.3322 0.3322 0.3033 0.3251 3,714 -0.00(-1.48%)
    Oct 06, 2025 0.3400 0.3400 0.3250 0.3300 7,466 -0.01(-1.79%)
    Oct 03, 2025 0.3300 0.3360 0.3300 0.3360 894 +0.01(+1.51%)
    Oct 02, 2025 0.3700 0.3700 0.3310 0.3310 2,568 -0.03(-8.31%)
    Oct 01, 2025 0.5000 0.5000 0.3610 0.3610 954 -0.02(-5.55%)
    Sep 29, 2025 0.3822 0 +0.06(+17.60%)
    Sep 26, 2025 0.3500 0.4100 0.3250 0.3250 29,149 -0.02(-7.14%)
    Sep 25, 2025 0.3510 0.3510 0.3500 0.3500 1,599 +0.00(+1.16%)
    Sep 24, 2025 0.3452 0.3638 0.3452 0.3460 28,094 -0.02(-5.21%)
    Sep 23, 2025 0.3650 0.3650 0.3450 0.3650 1,488 +0.02(+5.61%)
    Sep 19, 2025 0.3456 0 -0.00(-1.26%)
    Sep 18, 2025 0.3338 0.3500 0.2110 0.3500 39,259 +0.03(+7.73%)
    Sep 16, 2025 0.3249 0 -0.03(-8.86%)
    Sep 15, 2025 0.3565 0.3565 0.3130 0.3565 1,400 +0.03(+9.12%)
    Sep 12, 2025 0.3267 0.3267 0.3267 0.3267 211 -0.01(-3.69%)
    Sep 11, 2025 0.3001 0.3500 0.3001 0.3392 6,174 -0.01(-3.06%)
    Sep 10, 2025 0.3011 0.3500 0.3001 0.3499 6,620 -0.06(-14.66%)
    Sep 09, 2025 0.4100 0.4100 0.4100 0.4100 230 +0.05(+12.64%)
    Sep 08, 2025 0.3771 0.3771 0.3640 0.3640 1,458 +0.01(+4.21%)
    Sep 05, 2025 0.3500 0.3500 0.3216 0.3493 2,850 +0.03(+9.16%)
    Sep 03, 2025 0.3200 0 -0.02(-5.88%)
    Sep 02, 2025 0.4100 0.4100 0.3301 0.3400 35,407 +0.02(+6.25%)
    Aug 29, 2025 0.3654 0.3654 0.3200 0.3200 4,210 -0.04(-11.11%)
    Aug 27, 2025 0.3600 10 +0.03(+9.09%)
    Aug 26, 2025 0.3823 0.4345 0.2105 0.3300 3,938 -0.10(-22.43%)
    Aug 22, 2025 0.4254 106 -0.07(-14.92%)
    Aug 21, 2025 0.4524 0.5000 0.4524 0.5000 211 +0.07(+16.28%)
    Aug 19, 2025 0.4300 0 -0.05(-10.42%)
    Aug 18, 2025 0.4300 0.4801 0.4300 0.4800 3,550 +0.08(+20.00%)
    Aug 15, 2025 0.5200 0.5200 0.3784 0.4000 4,453 -0.12(-23.08%)
    Aug 14, 2025 0.6000 0.6000 0.4138 0.5200 5,689 -0.08(-13.33%)
    Aug 13, 2025 0.4500 0.6000 0.4325 0.6000 4,054 +0.19(+47.28%)
    Aug 12, 2025 0.4100 0.4074 0.4074 0.4074 1,221 -0.08(-15.65%)
    Aug 11, 2025 0.3600 0.4830 0.3017 0.4830 11,667 +0.09(+22.25%)
    Aug 08, 2025 0.3230 0.3951 0.2750 0.3951 3,541 +0.06(+17.17%)
    Aug 07, 2025 0.2800 0.3594 0.2810 0.3372 3,524 +0.07(+24.43%)
    Aug 06, 2025 0.3710 0.4416 0.2671 0.2710 9,243 -0.13(-33.07%)
    Aug 05, 2025 0.5000 0.5001 0.3711 0.4049 2,339 -0.10(-19.02%)
    Aug 04, 2025 0.5000 0.5001 0.5000 0.5000 1,450 +0.05(+11.09%)
    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.
    © 2025 FinancialContent. All rights reserved.