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

2.398 +0.168 (+7.52%)
Streaming Delayed Price Updated: 1:41 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 2.270 2.340 2.220 2.230 160,536 -0.09(-3.88%)
Jan 26, 2022 2.410 2.440 2.260 2.320 271,137 +0.00(+0.22%)
Jan 25, 2022 2.360 2.440 2.260 2.315 137,420 -0.02(-1.07%)
Jan 24, 2022 2.300 2.360 2.130 2.340 506,272 -0.05(-2.09%)
Jan 21, 2022 2.680 2.680 2.351 2.390 566,825 -0.33(-12.13%)
Jan 20, 2022 2.950 3.023 2.684 2.720 323,472 -0.18(-6.21%)
Jan 19, 2022 2.930 3.020 2.880 2.900 276,069 +0.01(+0.35%)
Jan 18, 2022 3.000 3.050 2.880 2.890 286,398 -0.25(-7.96%)
Jan 14, 2022 3.140 0 +0.07(+2.28%)
Jan 13, 2022 3.380 3.380 3.030 3.070 487,936 -0.26(-7.81%)
Jan 12, 2022 3.680 3.680 3.310 3.330 318,378 -0.30(-8.26%)
Jan 11, 2022 3.500 3.720 3.430 3.630 438,886 +0.11(+3.12%)
Jan 10, 2022 3.710 3.760 3.420 3.520 377,997 -0.19(-5.12%)
Jan 07, 2022 4.000 4.090 3.690 3.710 670,542 -0.33(-8.17%)
Jan 06, 2022 3.850 4.150 3.850 4.040 1,088,275 +0.14(+3.59%)
Jan 05, 2022 4.010 4.300 3.860 3.900 1,214,875 -0.08(-2.01%)
Jan 04, 2022 4.000 4.190 3.820 3.980 771,611 -0.01(-0.25%)
Jan 03, 2022 3.880 4.270 3.750 3.990 1,525,535 -0.17(-4.09%)
Dec 31, 2021 4.880 5.080 4.050 4.160 6,722,626 -0.62(-12.97%)
Dec 30, 2021 3.760 4.910 3.660 4.780 9,514,661 +1.03(+27.47%)
Dec 29, 2021 3.770 4.280 3.550 3.750 2,178,912 -0.05(-1.32%)
Dec 28, 2021 3.760 4.090 3.520 3.800 1,760,683 -0.01(-0.26%)
Dec 27, 2021 3.660 4.400 3.500 3.810 3,645,161 +0.15(+4.10%)
Dec 23, 2021 4.270 4.279 3.470 3.660 3,249,308 -0.52(-12.44%)
Dec 22, 2021 3.380 4.440 3.271 4.180 7,468,476 +0.80(+23.67%)
Dec 21, 2021 2.990 3.560 2.950 3.380 1,551,579 +0.41(+13.80%)
Dec 20, 2021 3.080 3.280 2.950 2.970 940,201 -0.25(-7.76%)
Dec 17, 2021 2.970 3.220 2.918 3.220 696,554 +0.14(+4.55%)
Dec 16, 2021 3.180 3.220 2.960 3.080 869,284 -0.08(-2.53%)
Dec 15, 2021 3.120 3.700 3.100 3.160 2,265,321 -0.01(-0.32%)
Dec 14, 2021 3.630 3.630 3.070 3.170 1,793,243 -0.51(-13.86%)
Dec 13, 2021 4.000 4.630 3.540 3.680 4,223,433 -0.60(-14.02%)
Dec 10, 2021 4.500 5.870 3.920 4.280 17,770,022 -0.67(-13.54%)
Dec 09, 2021 6.060 6.240 4.520 4.950 165,944,476 +2.26(+84.01%)
Dec 08, 2021 2.730 2.850 2.600 2.690 548,228 +0.03(+1.13%)
Dec 07, 2021 2.770 2.790 2.630 2.660 352,526 -0.04(-1.48%)
Dec 06, 2021 2.520 2.760 2.320 2.700 1,198,571 +0.15(+5.88%)
Dec 03, 2021 2.747 2.747 2.550 2.550 344,236 -0.17(-6.25%)
Dec 02, 2021 2.850 2.920 2.500 2.720 885,549 -0.25(-8.42%)
Dec 01, 2021 2.990 3.270 2.880 2.970 644,052 -0.04(-1.33%)
Nov 30, 2021 3.400 3.440 2.890 3.010 1,247,337 -0.34(-10.15%)
Nov 29, 2021 3.740 3.790 3.200 3.350 3,545,496 +0.05(+1.52%)
Nov 26, 2021 3.010 3.360 2.940 3.300 3,327,686 +0.14(+4.43%)
Nov 24, 2021 3.250 3.520 2.960 3.160 10,527,589 +0.30(+10.49%)
Nov 23, 2021 2.630 2.890 2.630 2.860 378,469 +0.15(+5.54%)
Nov 22, 2021 2.950 3.010 2.670 2.710 856,972 -0.19(-6.55%)
Nov 19, 2021 3.030 3.260 2.860 2.900 1,080,736 -0.18(-5.84%)
Nov 18, 2021 3.380 3.120 3.066 3.080 458,990 -0.17(-5.23%)
Nov 17, 2021 3.490 3.520 3.189 3.250 589,481 -0.24(-6.88%)
Nov 16, 2021 3.780 3.780 3.470 3.490 493,712 -0.25(-6.68%)
Nov 15, 2021 3.740 3.750 3.570 3.740 324,219 +0.01(+0.27%)
Nov 12, 2021 3.780 3.910 3.500 3.730 909,126 -0.06(-1.58%)
Nov 11, 2021 4.000 4.000 3.700 3.790 721,132 -0.21(-5.25%)
Nov 10, 2021 3.890 4.000 3,150,602 +0.06(+1.52%)
Nov 09, 2021 3.730 4.040 3.670 3.940 1,564,065 +0.12(+3.14%)
Nov 08, 2021 3.750 3.898 3.610 3.820 924,781 +0.12(+3.24%)
Nov 05, 2021 3.630 4.390 3.570 3.700 2,616,871 +0.00(+0.00%)
Nov 04, 2021 3.770 3.890 3.630 3.700 584,034 -0.01(-0.27%)
Nov 03, 2021 3.700 4.338 3.620 3.710 2,160,052 -0.01(-0.27%)
Nov 02, 2021 4.010 4.050 3.700 3.720 942,994 -0.25(-6.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.