loading

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 April 24, 2024, is $1.94.
  • 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 154.83% to $1.94 now.
  • The 52-week high stock price for IINN is $2.49, representing a 28.35% increase from the current share price, occurred on December 26, 2023.
  • The 52-week low stock price for IINN is $0.7613, indicating a -60.76% 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:
Date High Low High - Low Volume % Change
Apr 24, 2024 $1.95 $1.85 $0.10 58,020.0 +4.84%
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%
Apr 18, 2024 $1.91 $1.80 $0.105 87,014.0 -4.74%
Apr 17, 2024 $1.96 $1.85 $0.1099 170,179.0 -1.55%
Apr 16, 2024 $1.96 $1.80 $0.16 285,024.0 +0.00%
Apr 15, 2024 $2.08 $1.92 $0.16 177,627.0 -5.85%
Apr 12, 2024 $2.23 $2.01 $0.22 265,718.0 -2.84%
Apr 11, 2024 $2.16 $2.00 $0.16 268,765.0 +1.44%
Apr 10, 2024 $2.36 $1.95 $0.41 2,679,427.0 +7.22%
Apr 09, 2024 $1.97 $1.90 $0.0613 73,321.0 +0.00%
Apr 08, 2024 $2.01 $1.86 $0.1492 163,105.0 +1.57%
Apr 05, 2024 $1.95 $1.83 $0.12 114,734.0 +4.37%
Apr 04, 2024 $1.93 $1.82 $0.1122 103,024.0 -3.68%
Apr 03, 2024 $1.95 $1.88 $0.07 210,652.0 +1.06%
Apr 02, 2024 $1.92 $1.80 $0.12 138,526.0 -1.05%
Apr 01, 2024 $1.90 $1.64 $0.26 318,995.0 +8.57%
Mar 28, 2024 $1.80 $1.73 $0.07 86,063.0 -0.57%
Mar 27, 2024 $1.84 $1.71 $0.13 137,548.0 -2.22%
Mar 26, 2024 $1.89 $1.80 $0.09 104,389.0 -3.23%

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
Apr, 2024 $2.36 $1.64 $0.72 5,315,049.0 +11.43%
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%
medical_devices PHG
$20.89
price down icon 0.55%
medical_devices STE
$203.12
price down icon 1.41%
$310.53
price down icon 0.37%
medical_devices ZBH
$122.17
price up icon 0.56%
$137.48
price up icon 2.61%
medical_devices EW
$88.46
price up icon 0.80%
Cap:     |  Volume (24h):