Get the Stockscreener App
1.34
2.90%
-0.04
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 November 27, 2024, is $1.34.
- 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 76.01% to $1.34 now.
- The 52-week high stock price for IINN is $2.49, representing a 85.82% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for IINN is $0.7613, indicating a -43.19% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.39 | $1.26 | $0.13 | 125,610.0 | -2.90% |
| Nov 26, 2024 | $1.39 | $1.36 | $0.0301 | 61,465.0 | +1.47% |
| Nov 25, 2024 | $1.39 | $1.33 | $0.06 | 83,481.0 | +0.00% |
| Nov 22, 2024 | $1.38 | $1.34 | $0.04 | 174,605.0 | +0.74% |
| Nov 21, 2024 | $1.45 | $1.32 | $0.13 | 353,878.0 | +2.27% |
| Nov 20, 2024 | $1.33 | $1.25 | $0.0768 | 95,294.0 | +3.13% |
| Nov 19, 2024 | $1.32 | $1.17 | $0.1499 | 116,383.0 | -0.78% |
| Nov 18, 2024 | $1.32 | $1.18 | $0.1441 | 179,274.0 | +5.74% |
| Nov 15, 2024 | $1.27 | $1.17 | $0.10 | 171,121.0 | -2.40% |
| Nov 14, 2024 | $1.30 | $1.22 | $0.08 | 107,318.0 | -1.57% |
| Nov 13, 2024 | $1.36 | $1.23 | $0.13 | 181,855.0 | -5.22% |
| Nov 12, 2024 | $1.40 | $1.31 | $0.0908 | 150,089.0 | -2.90% |
| Nov 11, 2024 | $1.42 | $1.35 | $0.07 | 104,876.0 | +0.73% |
| Nov 08, 2024 | $1.45 | $1.35 | $0.10 | 382,929.0 | +0.74% |
| Nov 07, 2024 | $1.40 | $1.33 | $0.07 | 278,559.0 | +5.43% |
| Nov 06, 2024 | $1.33 | $1.25 | $0.08 | 150,276.0 | +0.78% |
| Nov 05, 2024 | $1.34 | $1.25 | $0.0899 | 175,703.0 | -0.78% |
| Nov 04, 2024 | $1.33 | $1.28 | $0.0482 | 105,689.0 | -0.77% |
| Nov 01, 2024 | $1.32 | $1.26 | $0.0648 | 106,709.0 | +4.00% |
| Oct 31, 2024 | $1.36 | $1.25 | $0.11 | 105,873.0 | -6.02% |
| Oct 30, 2024 | $1.36 | $1.31 | $0.05 | 48,801.0 | +0.00% |
| Oct 29, 2024 | $1.38 | $1.31 | $0.0699 | 68,924.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $1.45 | $1.17 | $0.28 | 3,230,724.0 | +7.20% |
| Oct, 2024 | $1.49 | $1.25 | $0.24 | 3,246,615.0 | -8.76% |
| Sep, 2024 | $1.47 | $1.05 | $0.42 | 2,502,906.0 | +26.85% |
| Aug, 2024 | $1.30 | $0.813 | $0.487 | 1,563,840.0 | -0.63% |
| Jul, 2024 | $1.60 | $1.01 | $0.59 | 2,735,565.0 | -21.25% |
| Jun, 2024 | $2.31 | $1.28 | $1.03 | 1,833,775.0 | -40.00% |
| May, 2024 | $2.45 | $1.78 | $0.67 | 4,963,031.0 | +22.34% |
| Apr, 2024 | $2.36 | $1.64 | $0.72 | 5,654,826.0 | +7.43% |
| 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% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):