Inspira Technologies Oxy B.H.N. Ltd WT (NQ: IINNW )
0.6000
-0.0250
(-4.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2023 | 0.2263 | 1 | +0.05(+24.96%) | |||
| Jul 27, 2023 | 0.1810 | 0.1811 | 0.1810 | 0.1811 | 18,400 | -0.01(-4.03%) |
| Jul 24, 2023 | 0.1887 | 0 | -0.00(-0.68%) | |||
| Jul 20, 2023 | 0.1900 | 50 | -0.01(-3.55%) | |||
| Jul 18, 2023 | 0.1970 | 0 | -0.05(-21.20%) | |||
| Jul 10, 2023 | 0.2500 | 0 | +0.02(+8.79%) | |||
| Jul 07, 2023 | 0.2300 | 0.2300 | 0.1800 | 0.2298 | 2,156 | -0.00(-0.09%) |
| Jul 06, 2023 | 0.2499 | 0.2499 | 0.2300 | 0.2300 | 302 | +0.02(+6.98%) |
| Jul 03, 2023 | 0.2150 | 129 | -0.00(-2.23%) | |||
| Jun 30, 2023 | 0.2698 | 0.2698 | 0.1900 | 0.2199 | 461 | +0.04(+21.16%) |
| Jun 29, 2023 | 0.2006 | 0.2006 | 0.1815 | 0.1815 | 2,600 | -0.02(-9.25%) |
| Jun 28, 2023 | 0.2000 | 0.2800 | 0.2000 | 0.2000 | 390 | -0.00(-2.39%) |
| Jun 23, 2023 | 0.2049 | 0 | +0.01(+6.06%) | |||
| Jun 22, 2023 | 0.1825 | 0.2860 | 0.1804 | 0.1932 | 3,176 | -0.03(-12.18%) |
| Jun 21, 2023 | 0.1901 | 0.2999 | 0.1801 | 0.2200 | 4,102 | +0.01(+4.76%) |
| Jun 20, 2023 | 0.2100 | 0.2100 | 0.2099 | 0.2100 | 618 | +0.00(+0.00%) |
| Jun 16, 2023 | 0.2400 | 0.2470 | 0.2000 | 0.2100 | 4,339 | -0.04(-14.98%) |
| Jun 15, 2023 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 451 | +0.05(+23.50%) |
| Jun 14, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 193 | -0.05(-19.03%) |
| Jun 12, 2023 | 0.2470 | 48 | +0.00(+0.04%) | |||
| Jun 09, 2023 | 0.2469 | 0.2469 | 0.2469 | 0.2469 | 172 | +0.07(+37.09%) |
| Jun 06, 2023 | 0.1801 | 0 | -0.07(-27.90%) | |||
| Jun 05, 2023 | 0.2104 | 0.2498 | 0.2104 | 0.2498 | 543 | +0.04(+18.73%) |
| Jun 02, 2023 | 0.1750 | 0.2498 | 0.1750 | 0.2104 | 1,500 | -0.04(-15.84%) |
| Jun 01, 2023 | 0.2247 | 0.2500 | 0.2180 | 0.2500 | 1,437 | +0.07(+36.76%) |
| May 31, 2023 | 0.1828 | 0.1828 | 0.1828 | 0.1828 | 263 | -0.02(-11.90%) |
| May 30, 2023 | 0.2400 | 0.2400 | 0.2075 | 0.2075 | 230 | -0.03(-13.54%) |
| May 25, 2023 | 0.2400 | 189 | +0.04(+20.00%) | |||
| May 24, 2023 | 0.2070 | 0.2070 | 0.2000 | 0.2000 | 5,120 | +0.03(+17.44%) |
| May 22, 2023 | 0.1703 | 128 | -0.07(-29.04%) | |||
| May 19, 2023 | 0.1973 | 0.2450 | 0.1701 | 0.2400 | 17,118 | +0.07(+39.53%) |
| May 18, 2023 | 0.1983 | 0.2518 | 0.1701 | 0.1720 | 13,893 | -0.11(-39.82%) |
| May 15, 2023 | 0.2858 | 10 | +0.10(+57.47%) | |||
| May 02, 2023 | 0.1815 | 0 | -0.06(-23.80%) |
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.
