Inspira Technologies Oxy B.H.N. Ltd. (IINN) NASDAQ

0.48

+0.0282(+6.21%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	0.45	0.48	0.48	0.49	0.45	331,358
April 01, 2026	0.47	0.45	0.45	0.48	0.45	138,815
March 31, 2026	0.4	0.45	0.45	0.45	0.38	1.02M
March 30, 2026	0.39	0.4	0.4	0.4	0.38	198,240
March 27, 2026	0.5	0.39	0.39	0.5	0.34	704,017
March 26, 2026	0.56	0.51	0.51	0.56	0.5	309,464
March 25, 2026	0.54	0.53	0.53	0.55	0.53	65,266
March 24, 2026	0.56	0.55	0.55	0.56	0.53	122,391
March 23, 2026	0.54	0.56	0.56	0.58	0.54	85,393
March 20, 2026	0.56	0.55	0.55	0.57	0.54	98,111
March 19, 2026	0.55	0.56	0.56	0.57	0.55	194,281
March 18, 2026	0.57	0.56	0.56	0.57	0.55	85,127
March 17, 2026	0.56	0.57	0.57	0.59	0.56	119,757
March 16, 2026	0.55	0.6	0.6	0.61	0.55	211,031
March 13, 2026	0.55	0.56	0.56	0.57	0.55	176,674
March 12, 2026	0.57	0.56	0.56	0.58	0.55	97,876
March 11, 2026	0.57	0.57	0.57	0.58	0.56	68,359
March 10, 2026	0.57	0.57	0.57	0.58	0.56	119,347
March 09, 2026	0.59	0.57	0.57	0.59	0.56	138,273
March 06, 2026	0.59	0.6	0.6	0.6	0.58	75,889
March 05, 2026	0.64	0.6	0.6	0.64	0.59	177,244
March 04, 2026	0.6	0.61	0.61	0.61	0.59	125,488
March 03, 2026	0.59	0.6	0.6	0.61	0.58	230,551
March 02, 2026	0.56	0.6	0.6	0.6	0.56	79,203
February 27, 2026	0.57	0.58	0.58	0.61	0.57	97,400
February 26, 2026	0.59	0.59	0.59	0.59	0.57	45,435
February 25, 2026	0.58	0.59	0.59	0.6	0.57	178,634
February 24, 2026	0.57	0.59	0.59	0.6	0.57	113,000
February 23, 2026	0.56	0.57	0.57	0.58	0.56	89,336
February 20, 2026	0.56	0.58	0	0.58	0.56	210,948
February 19, 2026	0.57	0.58	0	0.58	0.55	153,509
February 18, 2026	0.57	0.58	0	0.59	0.57	348,749
February 17, 2026	0.59	0.59	0	0.64	0.57	285,300
February 13, 2026	0.57	0.59	0	0.6	0.57	264,800
February 12, 2026	0.61	0.59	0	0.61	0.56	375,346
February 11, 2026	0.61	0.61	0	0.64	0.58	669,505
February 10, 2026	0.63	0.64	0	0.67	0.62	949,400
February 09, 2026	0.69	0.67	0	0.75	0.61	24.18M
February 06, 2026	0.67	0.71	0	0.76	0.66	98,308
February 05, 2026	0.63	0.65	0	0.69	0.62	153,700
February 04, 2026	0.72	0.7	0	0.74	0.68	230,803
February 03, 2026	0.69	0.73	0	0.8	0.69	304,604
February 02, 2026	0.71	0.69	0	0.75	0.68	125,084
January 30, 2026	0.8	0.75	0	0.8	0.74	229,103
January 29, 2026	0.8	0.78	0	0.86	0.78	296,600
January 28, 2026	0.8	0.78	0	0.85	0.78	62,023
January 27, 2026	0.81	0.79	0	0.83	0.78	113,572
January 26, 2026	0.84	0.8	0	0.87	0.78	116,200
January 23, 2026	0.9	0.83	0	0.9	0.82	31,705
January 22, 2026	0.78	0.83	0	0.91	0.76	95,400
January 21, 2026	0.82	0.78	0	0.85	0.75	600,939
January 20, 2026	0.86	0.82	0	0.92	0.81	183,244
January 16, 2026	0.86	0.88	0	0.92	0.85	144,200
January 15, 2026	0.9	0.89	0	0.97	0.85	343,351
January 14, 2026	0.94	0.89	0	0.95	0.89	99,887
January 13, 2026	0.97	0.93	0	1.01	0.92	139,424
January 12, 2026	0.92	0.96	0	0.97	0.92	69,524
January 09, 2026	0.97	0.93	0	0.97	0.92	106,497
January 08, 2026	0.95	0.94	0	0.97	0.92	246,214
January 07, 2026	0.94	0.94	0	0.97	0.93	160,400