Inspira Technologies Oxy B.H.N. Ltd WT (NQ: IINNW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Nov 29, 2023 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 136 | +0.00(+0.00%) |
| Nov 27, 2023 | 0.1300 | 0 | +0.00(+0.00%) | |||
| Nov 22, 2023 | 0.1300 | 52 | +0.00(+0.00%) | |||
| Nov 21, 2023 | 0.1320 | 0.1321 | 0.1162 | 0.1300 | 7,069 | -0.01(-4.41%) |
| Nov 17, 2023 | 0.1360 | 11 | -0.03(-18.51%) | |||
| Nov 16, 2023 | 0.1669 | 0.1669 | 0.1669 | 0.1669 | 2,103 | +0.02(+11.27%) |
| Nov 08, 2023 | 0.1500 | 73 | +0.01(+7.14%) | |||
| Nov 03, 2023 | 0.1400 | 0 | +0.00(+0.00%) | |||
| Nov 01, 2023 | 0.1400 | 0 | -0.00(-1.41%) | |||
| Oct 24, 2023 | 0.1420 | 0 | -0.02(-11.25%) | |||
| Oct 20, 2023 | 0.1600 | 0 | +0.01(+6.67%) | |||
| Oct 18, 2023 | 0.1500 | 0 | -0.03(-16.57%) | |||
| Oct 17, 2023 | 0.1397 | 0.1798 | 0.1397 | 0.1798 | 350 | +0.02(+12.37%) |
| Oct 16, 2023 | 0.1811 | 0.1811 | 0.1232 | 0.1600 | 52,427 | -0.05(-23.81%) |
| Oct 13, 2023 | 0.2098 | 0.2100 | 0.2097 | 0.2100 | 29,654 | +0.00(+0.10%) |
| Oct 12, 2023 | 0.1810 | 0.2098 | 0.1810 | 0.2098 | 4,881 | +0.01(+7.59%) |
| Oct 05, 2023 | 0.1950 | 0 | -0.01(-3.66%) | |||
| Oct 02, 2023 | 0.2024 | 0 | +0.01(+3.79%) | |||
| Sep 28, 2023 | 0.1950 | 0 | +0.00(+0.00%) | |||
| Sep 27, 2023 | 0.2105 | 0.2246 | 0.1950 | 0.1950 | 4,773 | -0.01(-7.14%) |
| Sep 26, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 263 | -0.03(-13.97%) |
| Sep 25, 2023 | 0.2200 | 0.2900 | 0.2200 | 0.2441 | 401 | +0.01(+3.87%) |
| Sep 22, 2023 | 0.2100 | 0.2700 | 0.2007 | 0.2350 | 6,723 | +0.05(+27.03%) |
| Sep 21, 2023 | 0.2100 | 0.2300 | 0.1850 | 0.1850 | 2,749 | -0.02(-11.90%) |
| Sep 20, 2023 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 2,969 | -0.02(-9.68%) |
| Sep 19, 2023 | 0.1950 | 0.2325 | 0.1850 | 0.2325 | 1,850 | +0.03(+14.81%) |
| Sep 18, 2023 | 0.2025 | 0.2026 | 0.2025 | 0.2025 | 618 | +0.00(+1.25%) |
| Sep 15, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 202 | -0.01(-6.98%) |
| Sep 14, 2023 | 0.2160 | 0.2200 | 0.2150 | 0.2150 | 1,539 | -0.04(-16.83%) |
| Sep 13, 2023 | 0.1850 | 0.2585 | 0.1850 | 0.2585 | 3,580 | +0.08(+47.63%) |
| Sep 12, 2023 | 0.1850 | 0.1900 | 0.1750 | 0.1751 | 2,777 | -0.02(-12.45%) |
| Sep 05, 2023 | 0.2000 | 0 | +0.02(+10.93%) |
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.
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.
