Get the Stockscreener App
1.09
2.83%
0.03
After Hours:
1.18
0.09
+8.26%
Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History
The historical daily chart and data for Inspira Technologies Oxy B H N Ltd stock (IINN), show that the latest closing stock price as of July 26, 2024, is $1.09.
- Inspira Technologies Oxy B H N Ltd all-time high stock price is $9.59, occurred on October 26, 2021.
- The lowest Inspira Technologies Oxy B H N Ltd stock price recorded was $0.7613 on January 08, 2024. Since then, Inspira Technologies Oxy B H N Ltd's stock price has risen over 43.18% to $1.09 now.
- The 52-week high stock price for IINN is $2.49, representing a 128.44% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for IINN is $0.7613, indicating a -30.16% decrease from the current share price, occurred on January 08, 2024.
- The closing price of Inspira Technologies Oxy B H N Ltd (IINN) stock in the beginning of 2023 was $3.95. The stock closed the year at $1.29, a loss of over -67.34% for the year.
The table below shows more information about IINN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $1.14 | $1.01 | $0.13 | 44,547.0 | +2.83% |
| Jul 25, 2024 | $1.19 | $1.03 | $0.1599 | 41,751.0 | -2.75% |
| Jul 24, 2024 | $1.18 | $1.06 | $0.12 | 88,095.0 | -1.80% |
| Jul 23, 2024 | $1.19 | $1.10 | $0.085 | 76,323.0 | -2.63% |
| Jul 22, 2024 | $1.23 | $1.10 | $0.13 | 109,398.0 | -5.79% |
| Jul 19, 2024 | $1.45 | $1.16 | $0.29 | 501,015.0 | -5.39% |
| Jul 18, 2024 | $1.29 | $1.25 | $0.045 | 17,312.0 | +2.32% |
| Jul 17, 2024 | $1.26 | $1.19 | $0.0694 | 34,708.0 | -1.57% |
| Jul 16, 2024 | $1.40 | $1.15 | $0.25 | 287,203.0 | +5.83% |
| Jul 15, 2024 | $1.47 | $1.15 | $0.32 | 590,433.0 | -6.98% |
| Jul 12, 2024 | $1.30 | $1.24 | $0.06 | 29,883.0 | +3.20% |
| Jul 11, 2024 | $1.36 | $1.21 | $0.146 | 110,581.0 | -3.10% |
| Jul 10, 2024 | $1.33 | $1.29 | $0.04 | 17,330.0 | -3.73% |
| Jul 09, 2024 | $1.35 | $1.22 | $0.13 | 38,127.0 | +1.52% |
| Jul 08, 2024 | $1.39 | $1.32 | $0.065 | 21,366.0 | -2.94% |
| Jul 05, 2024 | $1.41 | $1.30 | $0.1099 | 43,964.0 | +4.62% |
| Jul 03, 2024 | $1.60 | $1.27 | $0.33 | 280,678.0 | -6.47% |
| Jul 02, 2024 | $1.39 | $1.19 | $0.20 | 92,788.0 | +13.93% |
| Jul 01, 2024 | $1.37 | $1.18 | $0.1903 | 162,396.0 | -11.59% |
| Jun 28, 2024 | $1.44 | $1.35 | $0.09 | 34,768.0 | -2.13% |
| Jun 27, 2024 | $1.43 | $1.38 | $0.0499 | 35,452.0 | +1.81% |
Inspira Technologies Oxy B H N Ltd Stock (IINN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspira Technologies Oxy B H N Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IINN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspira Technologies Oxy B H N Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $1.60 | $1.01 | $0.59 | 2,632,445.0 | -21.01% |
| Jun, 2024 | $2.31 | $1.28 | $1.03 | 1,833,775.0 | -40.00% |
| May, 2024 | $2.45 | $1.78 | $0.67 | 4,963,031.0 | +22.34% |
| Apr, 2024 | $2.36 | $1.64 | $0.72 | 5,654,826.0 | +7.43% |
| Mar, 2024 | $2.09 | $1.50 | $0.59 | 6,962,722.0 | +8.02% |
| Feb, 2024 | $1.96 | $0.80 | $1.16 | 59,601,677.0 | +77.05% |
| Jan, 2024 | $1.22 | $0.7613 | $0.4587 | 6,707,608.0 | -13.68% |
Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.49 | $0.85 | $1.64 | 40,738,265.0 | -2.75% |
| Nov, 2023 | $1.32 | $1.00 | $0.3208 | 596,482.0 | -9.17% |
| Oct, 2023 | $1.56 | $1.20 | $0.36 | 450,779.0 | -21.05% |
| Sep, 2023 | $1.58 | $1.25 | $0.33 | 453,350.0 | +7.04% |
| Aug, 2023 | $1.50 | $1.21 | $0.29 | 484,290.0 | -0.01% |
| Jul, 2023 | $1.63 | $1.31 | $0.32 | 667,629.0 | -5.33% |
| Jun, 2023 | $1.72 | $1.36 | $0.3617 | 431,866.0 | +5.63% |
| May, 2023 | $1.61 | $1.13 | $0.48 | 370,014.0 | +22.98% |
| Apr, 2023 | $1.38 | $1.12 | $0.2599 | 291,176.0 | -14.47% |
| Mar, 2023 | $1.68 | $1.25 | $0.4325 | 460,108.0 | -15.09% |
| Feb, 2023 | $1.99 | $1.50 | $0.4862 | 885,249.0 | -3.64% |
| Jan, 2023 | $1.90 | $1.15 | $0.75 | 4,829,629.0 | +27.91% |
Inspira Technologies Oxy B H N Ltd Stock (IINN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.47 | $0.98 | $0.49 | 3,455,803.0 | +7.50% |
| Nov, 2022 | $1.48 | $1.11 | $0.37 | 1,916,842.0 | -14.89% |
| Oct, 2022 | $1.64 | $1.26 | $0.3762 | 800,421.0 | +0.71% |
| Sep, 2022 | $1.83 | $1.33 | $0.505 | 918,488.0 | -18.60% |
| Aug, 2022 | $2.11 | $1.67 | $0.44 | 2,190,296.0 | -2.82% |
| Jul, 2022 | $2.70 | $1.12 | $1.58 | 135,097,536.0 | +34.09% |
| Jun, 2022 | $1.71 | $1.10 | $0.6123 | 934,583.0 | -16.46% |
| May, 2022 | $2.40 | $1.50 | $0.90 | 1,029,738.0 | -29.15% |
| Apr, 2022 | $2.80 | $2.15 | $0.65 | 1,372,707.0 | -13.57% |
| Mar, 2022 | $3.18 | $2.10 | $1.08 | 3,837,514.0 | +1.98% |
| Feb, 2022 | $3.53 | $2.28 | $1.25 | 17,391,704.0 | -19.43% |
| Jan, 2022 | $4.30 | $2.13 | $2.17 | 88,433,301.0 | -24.52% |
0.59%
40.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):