Inspira Technologies Oxy BHN Ltd (IINN) Historical Stock Data
0.89 ↓0.04 (-4.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IINN is down -2.32% a day on average. There have been 4 days where Inspira Technologies Oxy BHN Ltd closed green and 26 days where IINN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.91 | 0.89 | ↓$0.02 (-2.19%) | 0.86 | 0.94 | 238.12K |
| 2024-12-19 | 0.99 | 0.93 | ↓$0.06 (-5.78%) | 0.92 | 1.02 | 322.47K |
| 2024-12-18 | 1.06 | 1.00 | ↓$0.06 (-5.98%) | 0.99 | 1.06 | 296.65K |
| 2024-12-17 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.04 | 1.15 | 206.63K |
| 2024-12-16 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.12 | 1.17 | 147.44K |
| 2024-12-13 | 1.20 | 1.17 | ↓$0.03 (-2.50%) | 1.15 | 1.20 | 107.17K |
| 2024-12-12 | 1.21 | 1.20 | ↓$0.01 (-1.24%) | 1.18 | 1.22 | 52.66K |
| 2024-12-11 | 1.22 | 1.20 | ↓$0.02 (-1.64%) | 1.19 | 1.23 | 102.50K |
| 2024-12-10 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.19 | 1.26 | 169.14K |
| 2024-12-09 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.19 | 1.28 | 145.41K |
| 2024-12-06 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.21 | 1.27 | 105.29K |
| 2024-12-05 | 1.29 | 1.24 | ↓$0.05 (-3.88%) | 1.21 | 1.29 | 192.51K |
| 2024-12-04 | 1.36 | 1.30 | ↓$0.07 (-4.78%) | 1.29 | 1.37 | 132.40K |
| 2024-12-03 | 1.37 | 1.34 | ↓$0.04 (-2.55%) | 1.33 | 1.37 | 65.40K |
| 2024-12-02 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.32 | 1.39 | 80.10K |
| 2024-11-29 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.33 | 1.39 | 43.37K |
| 2024-11-27 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.26 | 1.39 | 126.61K |
| 2024-11-26 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.36 | 1.39 | 61.62K |
| 2024-11-25 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.33 | 1.39 | 83.73K |
| 2024-11-22 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.34 | 1.38 | 174.93K |
| 2024-11-21 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.32 | 1.45 | 356.94K |
| 2024-11-20 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.25 | 1.33 | 96.56K |
| 2024-11-19 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.17 | 1.32 | 118.04K |
| 2024-11-18 | 1.26 | 1.29 | ↑$0.03 (2.38%) | 1.18 | 1.32 | 179.53K |
| 2024-11-15 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.17 | 1.27 | 173.19K |
| 2024-11-14 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.22 | 1.30 | 108.32K |
| 2024-11-13 | 1.34 | 1.27 | ↓$0.07 (-5.22%) | 1.23 | 1.36 | 182.33K |
| 2024-11-12 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.31 | 1.40 | 150.75K |
| 2024-11-11 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.35 | 1.42 | 108.06K |
| 2024-11-08 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.35 | 1.45 | 383.13K |
Create an account or log in to view more rows.
$IINN LOADING UP HERE!
$IINN buy bitches
$IINN buy and hodl friends. we may be early
but we are not wrong. very soon.
$IINN BULLS ALPHA
BEARS BETA
$IINN now I buy
$IINN might see a whole 1% green
$IINN BUY BUY BUY BUY
$IINN whats the news????
$IINN -
Buy
buy
buy!
$IINN lock and load