Get the Stockscreener App
2.30
0.43%
-0.01
After Hours:
2.3007
0.0007
+0.03%
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 May 17, 2024, is $2.30.
- 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 202.11% to $2.30 now.
- The 52-week high stock price for IINN is $2.49, representing a 8.26% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for IINN is $0.7613, indicating a -66.90% 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $2.35 | $2.28 | $0.07 | 91,298.0 | -0.43% |
| May 16, 2024 | $2.34 | $2.14 | $0.20 | 157,796.0 | +2.67% |
| May 15, 2024 | $2.25 | $2.16 | $0.0898 | 109,119.0 | +3.21% |
| May 14, 2024 | $2.26 | $2.06 | $0.1999 | 135,768.0 | +3.81% |
| May 13, 2024 | $2.11 | $2.03 | $0.08 | 41,428.0 | +4.48% |
| May 10, 2024 | $2.08 | $1.93 | $0.15 | 69,238.0 | -3.37% |
| May 09, 2024 | $2.15 | $2.02 | $0.13 | 93,339.0 | -0.48% |
| May 08, 2024 | $2.20 | $1.91 | $0.29 | 108,655.0 | -5.43% |
| May 07, 2024 | $2.25 | $2.10 | $0.1549 | 110,809.0 | +0.45% |
| May 06, 2024 | $2.36 | $2.10 | $0.2599 | 343,454.0 | +5.26% |
| May 03, 2024 | $2.12 | $1.95 | $0.1683 | 269,112.0 | +5.56% |
| May 02, 2024 | $2.02 | $1.93 | $0.09 | 92,000.0 | +1.54% |
| May 01, 2024 | $1.95 | $1.86 | $0.09 | 59,122.0 | +3.72% |
| Apr 30, 2024 | $1.97 | $1.87 | $0.098 | 41,937.0 | +0.53% |
| Apr 29, 2024 | $1.93 | $1.85 | $0.08 | 34,734.0 | -1.06% |
| Apr 26, 2024 | $1.94 | $1.84 | $0.107 | 74,294.0 | +0.53% |
| Apr 25, 2024 | $1.97 | $1.84 | $0.13 | 112,468.0 | -2.59% |
| Apr 24, 2024 | $1.97 | $1.85 | $0.12 | 134,364.0 | +3.76% |
| Apr 23, 2024 | $1.94 | $1.84 | $0.0999 | 47,983.0 | -2.11% |
| Apr 22, 2024 | $1.91 | $1.81 | $0.10 | 61,466.0 | +5.56% |
| Apr 19, 2024 | $1.85 | $1.80 | $0.05 | 91,469.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $2.36 | $1.86 | $0.4999 | 1,772,436.0 | +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% |
0.75%
0.85%
Cap:
|
Volume (24h):