Inspira Technologies Oxy B.H.N. Ltd WT (NQ: IINNW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Sep 01, 2023 | 0.1750 | 0.2045 | 0.1750 | 0.1803 | 19,609 | -0.04(-17.52%) |
| Aug 31, 2023 | 0.1901 | 0.2339 | 0.1901 | 0.2186 | 8,990 | +0.04(+21.38%) |
| Aug 30, 2023 | 0.1801 | 0.1801 | 0.1801 | 0.1801 | 103 | +0.00(+0.06%) |
| Aug 29, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 332 | -0.03(-12.71%) |
| Aug 28, 2023 | 0.1750 | 0.2062 | 0.1700 | 0.2062 | 4,858 | +0.02(+13.11%) |
| Aug 22, 2023 | 0.1823 | 0 | +0.00(+1.28%) | |||
| Aug 18, 2023 | 0.1800 | 33 | -0.02(-10.04%) | |||
| Aug 14, 2023 | 0.2001 | 0 | -0.01(-4.71%) | |||
| Aug 11, 2023 | 0.2450 | 0.2450 | 0.2100 | 0.2100 | 2,808 | -0.03(-12.50%) |
| Aug 10, 2023 | 0.2400 | 0.2400 | 0.2000 | 0.2400 | 2,254 | +0.04(+20.00%) |
| Aug 09, 2023 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | 5,483 | +0.00(+0.00%) |
| Aug 04, 2023 | 0.2000 | 0 | +0.02(+11.11%) | |||
| Aug 03, 2023 | 0.1801 | 0.1801 | 0.1800 | 0.1800 | 403 | -0.02(-10.00%) |
| Aug 01, 2023 | 0.2000 | 0 | -0.03(-11.62%) | |||
| 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%) |
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.
