Inspira Technologies Oxy BHN Ltd (IINN) Historical Stock Data
1.32 ↑0.04 (3.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IINN is down -1.70% a day on average. There have been 7 days where Inspira Technologies Oxy BHN Ltd closed green and 23 days where IINN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.33 | 1.40 | 280.95K |
| 2024-11-06 | 1.33 | 1.29 | ↓$0.04 (-3.01%) | 1.25 | 1.33 | 150.78K |
| 2024-11-05 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.25 | 1.34 | 175.71K |
| 2024-11-04 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.28 | 1.33 | 106.74K |
| 2024-11-01 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.26 | 1.32 | 106.86K |
| 2024-10-31 | 1.36 | 1.25 | ↓$0.11 (-8.09%) | 1.25 | 1.36 | 108.08K |
| 2024-10-30 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.31 | 1.36 | 49.11K |
| 2024-10-29 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.31 | 1.38 | 69.03K |
| 2024-10-28 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.33 | 1.38 | 46.68K |
| 2024-10-25 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.35 | 1.38 | 42.01K |
| 2024-10-24 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.35 | 1.41 | 76K |
| 2024-10-23 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.38 | 1.45 | 117.02K |
| 2024-10-22 | 1.44 | 1.44 | ↑$0.00 (0.00%) | 1.37 | 1.45 | 277.66K |
| 2024-10-21 | 1.42 | 1.40 | ↓$0.02 (-1.41%) | 1.37 | 1.43 | 84.02K |
| 2024-10-18 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.36 | 1.43 | 184.79K |
| 2024-10-17 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.32 | 1.41 | 134.31K |
| 2024-10-16 | 1.41 | 1.38 | ↓$0.03 (-1.78%) | 1.35 | 1.48 | 324.92K |
| 2024-10-15 | 1.41 | 1.38 | ↓$0.03 (-2.13%) | 1.36 | 1.41 | 41.40K |
| 2024-10-14 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.38 | 1.42 | 78.76K |
| 2024-10-11 | 1.41 | 1.37 | ↓$0.04 (-2.84%) | 1.36 | 1.41 | 57.75K |
| 2024-10-10 | 1.44 | 1.36 | ↓$0.08 (-5.62%) | 1.33 | 1.45 | 249.52K |
Create an account or log in to view more rows.
$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
$IINN get ready bears and bulls
$IINN Bullish AF ??