Free Trial

Inspira Technologies Oxy B.H.N. (IINN) Stock Chart & Stock Price History

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free IINN Stock Alerts
$2.10
+0.09 (+4.48%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Inspira Technologies Oxy B.H.N. Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
+2.44%
3 Month
Performance
+118.75%
6 Month
Performance
+70.62%
Year-To-Date
Performance
+98.11%
1 Year
Performance
+56.72%
Receive IINN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspira Technologies Oxy B.H.N. and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

IINN Stock Chart for Tuesday, May, 14, 2024

IINN Chart by TradingView

Inspira Technologies Oxy B.H.N. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$2.01$2.10
+4.48%		$2.11$2.0341,428 shs$26.50 million
05/10/2024$2.08$2.01
-3.37%		$2.08$1.9369,209 shs$25.37 million
05/09/2024$2.09$2.08
-0.48%		$2.15$2.0293,339 shs$26.25 million
05/08/2024$2.21$2.09
-5.43%		$2.20$1.91108,459 shs$26.38 million
05/07/2024$2.20$2.21
+0.45%		$2.25$2.10110,809 shs$27.89 million
05/06/2024$2.09$2.20
+5.26%		$2.36$2.10343,453 shs$27.77 million
05/03/2024$1.98$2.09
+5.56%		$2.12$1.95268,078 shs$26.38 million
05/02/2024$1.94$1.98
+2.06%		$2.02$1.9392,787 shs$24.99 million
05/01/2024$1.88$1.94
+3.19%		$1.95$1.8659,122 shs$23.73 million
04/30/2024$1.87$1.88
+0.53%		$1.97$1.8741,937 shs$23.73 million
04/29/2024$1.89$1.87
-1.06%		$1.93$1.8537,034 shs$23.60 million
04/26/2024$1.88$1.89
+0.53%		$1.94$1.8474,294 shs$23.85 million
04/25/2024$1.93$1.88
-2.59%		$1.97$1.84112,468 shs$23.73 million
04/24/2024$1.86$1.93
+3.76%		$1.97$1.85134,364 shs$24.36 million
04/23/2024$1.90$1.86
-2.11%		$1.94$1.8447,963 shs$23.47 million
04/22/2024$1.80$1.90
+5.56%		$1.91$1.8161,666 shs$23.98 million
04/19/2024$1.81$1.80
-0.55%		$1.85$1.8091,469 shs$22.72 million
04/18/2024$1.90$1.81
-4.74%		$1.91$1.8087,566 shs$22.84 million
04/17/2024$1.93$1.90
-1.55%		$1.96$1.85170,274 shs$23.98 million
04/16/2024$1.93$1.93$1.96$1.80285,025 shs$24.36 million
04/15/2024$2.05$1.93
-5.85%		$2.08$1.92177,645 shs$24.36 million
04/12/2024$2.11$2.05
-2.84%		$2.23$2.01266,835 shs$25.87 million
04/11/2024$2.08$2.11
+1.44%		$2.16$2.00271,352 shs$26.63 million
04/10/2024$1.94$2.08
+7.22%		$2.36$1.952.67 million shs$26.25 million
04/09/2024$1.95$1.94
-0.51%		$1.97$1.9073,487 shs$24.48 million
04/08/2024$1.91$1.95
+2.09%		$2.01$1.86163,630 shs$24.61 million
04/05/2024$1.83$1.91
+4.37%		$1.95$1.83114,734 shs$24.10 million
04/04/2024$1.90$1.83
-3.68%		$1.93$1.82103,024 shs$23.10 million
04/03/2024$1.88$1.90
+1.06%		$1.95$1.88210,652 shs$23.98 million
04/02/2024$1.90$1.88
-1.05%		$1.92$1.80138,526 shs$23.73 million
04/01/2024$1.75$1.90
+8.57%		$1.90$1.64315,985 shs$23.98 million
03/29/2024$1.75$1.75$1.80$1.7386,265 shs$22.09 million
03/28/2024$1.76$1.75
-0.57%		$1.80$1.7386,063 shs$22.09 million
03/27/2024$1.80$1.76
-2.22%		$1.84$1.71137,548 shs$22.21 million
03/26/2024$1.86$1.80
-3.23%		$1.89$1.80106,812 shs$22.72 million
03/25/2024$1.74$1.86
+6.90%		$1.87$1.75168,985 shs$23.47 million
03/22/2024$1.80$1.74
-3.33%		$1.84$1.68130,931 shs$21.96 million
03/21/2024$1.81$1.80
-0.55%		$1.85$1.7973,319 shs$22.72 million
03/20/2024$1.81$1.81$1.86$1.77119,352 shs$22.84 million
03/19/2024$1.94$1.81
-6.70%		$1.91$1.78151,507 shs$22.84 million
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
03/18/2024$1.86$1.94
+4.30%		$1.98$1.87199,889 shs$24.48 million
03/15/2024$1.72$1.86
+8.14%		$1.88$1.67156,571 shs$23.47 million
03/14/2024$1.85$1.72
-7.03%		$1.89$1.66282,656 shs$21.71 million
03/13/2024$1.87$1.85
-1.07%		$1.93$1.8299,157 shs$23.35 million
03/12/2024$1.90$1.87
-1.58%		$2.03$1.83506,615 shs$23.60 million
03/11/2024$1.83$1.90
+3.83%		$1.96$1.85119,984 shs$23.98 million
03/08/2024$1.97$1.83
-7.11%		$1.98$1.76378,633 shs$23.10 million
03/07/2024$2.00$1.97
-1.50%		$2.00$1.80357,012 shs$24.86 million
03/06/2024$1.99$2.00
+0.50%		$2.09$1.90792,511 shs$25.24 million
03/05/2024$1.64$1.99
+21.34%		$1.99$1.681.20 million shs$25.11 million
03/04/2024$1.70$1.64
-3.53%		$1.85$1.501.39 million shs$20.70 million
03/01/2024$1.62$1.70
+4.94%		$1.70$1.61537,475 shs$21.45 million
02/29/2024$1.49$1.62
+8.72%		$1.67$1.42823,031 shs$20.45 million
02/28/2024$1.51$1.49
-1.32%		$1.58$1.46653,521 shs$18.80 million
02/27/2024$1.38$1.51
+9.42%		$1.52$1.234.17 million shs$19.06 million
02/26/2024$1.20$1.38
+15.00%		$1.42$1.16799,039 shs$17.42 million
02/23/2024$1.27$1.20
-5.51%		$1.31$1.15416,805 shs$0.00
02/22/2024$1.25$1.27
+1.60%		$1.33$1.22426,951 shs$0.00
02/21/2024$1.15$1.25
+8.70%		$1.27$1.14293,000 shs$0.00
02/20/2024$1.28$1.15
-10.16%		$1.25$1.13317,745 shs$0.00
02/19/2024$1.28$1.28$1.34$1.06970,500 shs$9.98 million
02/16/2024$1.15$1.28
+11.30%		$1.34$1.06954,997 shs$0.00
02/15/2024$1.30$1.15
-11.54%		$1.18$1.002.57 million shs$8.97 million
02/14/2024$0.96$1.30
+35.42%		$1.96$1.1147.15 million shs$0.00
02/13/2024$0.90$0.96
+6.79%		$0.99$0.87262,673 shs$0.00
02/12/2024$0.87$0.90
+3.69%		$0.90$0.8739,984 shs$0.00

Related Companies:
This page (NASDAQ:IINN) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Guard Against the Coming Financial Upheaval
Porter & Company
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Elon’s New Device is About to Shock the World
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media