Inspira Technologies Oxy BHN Ltd (IINN) Historical Stock Data
1.87 ↓0.08 (-4.10%)
As of May 2, 2024, 9:00am EST.
Historical Data
In the past 30 trading days, IINN is up 0.06% a day on average. There have been 15 days where Inspira Technologies Oxy BHN Ltd closed green and 15 days where IINN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1.87 | 1.95 | ↑$0.08 (4.28%) | 1.86 | 1.95 | 59.23K |
| 2024-04-30 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.87 | 1.97 | 41.94K |
| 2024-04-29 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.85 | 1.93 | 38.05K |
| 2024-04-26 | 1.89 | 1.89 | ↑$0.00 (0.00%) | 1.84 | 1.94 | 74.79K |
| 2024-04-25 | 1.91 | 1.88 | ↓$0.03 (-1.57%) | 1.84 | 1.97 | 114.50K |
| 2024-04-24 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.85 | 1.97 | 134.55K |
| 2024-04-23 | 1.90 | 1.86 | ↓$0.03 (-1.85%) | 1.84 | 1.94 | 48.04K |
| 2024-04-22 | 1.81 | 1.90 | ↑$0.09 (4.96%) | 1.81 | 1.91 | 61.77K |
| 2024-04-19 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.80 | 1.85 | 91.47K |
| 2024-04-18 | 1.90 | 1.81 | ↓$0.09 (-4.74%) | 1.80 | 1.91 | 92.62K |
| 2024-04-17 | 1.92 | 1.90 | ↓$0.02 (-1.04%) | 1.85 | 1.96 | 170.60K |
| 2024-04-16 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.80 | 1.96 | 285.13K |
| 2024-04-15 | 2.05 | 1.93 | ↓$0.12 (-5.85%) | 1.92 | 2.08 | 177.99K |
| 2024-04-12 | 2.14 | 2.05 | ↓$0.09 (-4.21%) | 2.01 | 2.23 | 268.86K |
| 2024-04-11 | 2.03 | 2.11 | ↑$0.08 (3.94%) | 2.00 | 2.16 | 271.67K |
| 2024-04-10 | 1.98 | 2.08 | ↑$0.10 (5.05%) | 1.95 | 2.36 | 2.68M |
| 2024-04-09 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.90 | 1.97 | 73.50K |
| 2024-04-08 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.86 | 2.01 | 164.67K |
| 2024-04-05 | 1.83 | 1.91 | ↑$0.08 (4.37%) | 1.83 | 1.95 | 115.38K |
| 2024-04-04 | 1.87 | 1.83 | ↓$0.04 (-2.14%) | 1.82 | 1.93 | 107.85K |
| 2024-04-03 | 1.93 | 1.90 | ↓$0.03 (-1.55%) | 1.88 | 1.95 | 211.66K |
| 2024-04-02 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.80 | 1.92 | 138.54K |
| 2024-04-01 | 1.76 | 1.90 | ↑$0.14 (7.95%) | 1.64 | 1.90 | 320.11K |
| 2024-03-28 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.73 | 1.80 | 86.26K |
| 2024-03-27 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.71 | 1.84 | 137.55K |
| 2024-03-26 | 1.86 | 1.80 | ↓$0.06 (-3.23%) | 1.80 | 1.89 | 106.81K |
| 2024-03-25 | 1.75 | 1.86 | ↑$0.11 (6.29%) | 1.75 | 1.87 | 170.15K |
| 2024-03-22 | 1.82 | 1.74 | ↓$0.08 (-4.40%) | 1.68 | 1.84 | 131.15K |
| 2024-03-21 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.79 | 1.85 | 73.35K |
| 2024-03-20 | 1.83 | 1.81 | ↓$0.02 (-1.09%) | 1.77 | 1.86 | 119.35K |
Create an account or log in to view more rows.
$IINN Of course
$IINN It's happening!
$IINN wow you bulls are losers
$IINN getting this mare ready to run today
$IINN so tired of this pos let's fly already
$IINN we need more volume
$IINN Dumping started...
Get out while you can...
$IINN watch for another rejection up here
$IINN watch for another rejection up here
$IINN where’s the WSB guys at? Still sleeping?