S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
S&P 500   4,538.43 (-0.84%)
DOW   34,580.08 (-0.17%)
QQQ   383.13 (-1.74%)
AAPL   161.84 (-1.17%)
MSFT   323.01 (-1.97%)
FB   306.84 (-1.14%)
GOOGL   2,840.03 (-0.67%)
AMZN   3,389.79 (-1.38%)
TSLA   1,014.97 (-6.42%)
NVDA   306.93 (-4.46%)
BABA   111.96 (-8.23%)
NIO   32.15 (-11.19%)
CGC   9.99 (-3.57%)
AMD   144.01 (-4.43%)
GE   92.77 (-2.58%)
MU   81.62 (-1.52%)
T   23.46 (+1.78%)
F   19.14 (-3.67%)
DIS   146.22 (-0.67%)
PFE   54.27 (+2.32%)
AMC   29.01 (-4.19%)
ACB   5.82 (-5.21%)
BA   198.49 (-1.92%)
NASDAQ:IINN

Inspira Technologies Oxy B.H.N. Stock Chart and Price History

$2.55
-0.17 (-6.25%)
(As of 12/3/2021 12:00 AM ET)
Add
Compare
Today's Range
$2.55
$2.75
50-Day Range
$2.42
$4.19
52-Week Range
$2.25
$9.59
Volume
336,807 shs
Average Volume
3.12 million shs
Market Capitalization
$19.88 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Inspira Technologies Oxy B.H.N. (NASDAQ:IINN) Price Performance

5 Day
Performance
-22.73%

1 Month
Performance
-31.27%

3 Month
Performance
-27.14%


Inspira Technologies Oxy B.H.N. (NASDAQ IINN) Stock Chart for Friday, December, 3, 2021

Charts Provided by TradingView.

Inspira Technologies Oxy B.H.N. (NASDAQ:IINN) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/02/2021$2.97$2.72
-8.42%
$2.92$2.50885,549 shs$21.21 million
12/01/2021$3.01$2.97
-1.33%
$3.27$2.88644,052 shs$23.15 million
11/30/2021$3.35$3.01
-10.15%
$3.44$2.891.24 million shs$23.47 million
11/29/2021$3.30$3.35
+1.52%
$3.79$3.153.54 million shs$26.12 million
11/26/2021$3.16$3.30
+4.43%
$3.36$2.942.82 million shs$25.73 million
11/25/2021$3.16$3.16$3.52$2.9610.53 million shs$24.64 million
11/24/2021$2.86$3.16
+10.49%
$3.52$2.9610.50 million shs$24.64 million
11/23/2021$2.71$2.86
+5.54%
$2.89$2.63364,690 shs$22.30 million
11/22/2021$2.90$2.71
-6.55%
$3.01$2.67856,973 shs$21.13 million
11/19/2021$3.08$2.90
-5.84%
$3.26$2.861.07 million shs$22.61 million
11/18/2021$3.25$3.08
-5.23%
$3.38$3.01457,944 shs$24.01 million
11/17/2021$3.49$3.25
-6.88%
$3.52$3.19580,865 shs$25.34 million
11/16/2021$3.74$3.49
-6.68%
$3.78$3.47493,712 shs$27.21 million
11/15/2021$3.73$3.74
+0.27%
$3.75$3.57321,562 shs$29.16 million
11/12/2021$3.79$3.73
-1.58%
$3.91$3.50894,269 shs$29.08 million
11/11/2021$4.00$3.79
-5.25%
$4.02$3.70715,559 shs$29.55 million
11/10/2021$3.94$4.00
+1.52%
$4.50$3.783.15 million shs$31.18 million
11/09/2021$3.82$3.94
+3.14%
$4.04$3.671.55 million shs$30.72 million
11/08/2021$3.70$3.82
+3.24%
$3.90$3.61924,781 shs$29.78 million
11/05/2021$3.70$3.70$4.39$3.572.61 million shs$28.85 million
11/04/2021$3.71$3.70
-0.27%
$3.89$3.63582,414 shs$28.85 million
11/03/2021$3.72$3.71
-0.27%
$4.34$3.622.16 million shs$28.92 million
11/02/2021$3.97$3.72
-6.30%
$4.05$3.70902,477 shs$29.00 million
11/01/2021$4.19$3.97
-5.25%
$4.32$3.802.35 million shs$30.95 million
10/29/2021N/A$4.19$5.06$3.857.28 million shs$32.67 million
10/18/2021$2.42$2.44
+0.83%
$2.54$2.32162,079 shs$19.02 million
10/15/2021$2.54$2.42
-4.72%
$2.73$2.421.01 million shs$18.87 million
10/14/2021$2.60$2.54
-2.31%
$2.73$2.53306,964 shs$19.80 million
10/13/2021$2.54$2.60
+2.36%
$2.76$2.51497,210 shs$20.27 million
10/12/2021$2.67$2.54
-4.87%
$2.64$2.45344,808 shs$19.80 million
10/11/2021$2.62$2.67
+1.97%
$2.70$2.50140,048 shs$20.82 million
10/08/2021$2.62$2.62$2.71$2.58156,153 shs$20.43 million
10/07/2021$2.77$2.62
-5.42%
$2.87$2.61269,879 shs$20.43 million
10/06/2021$2.67$2.77
+3.75%
$3.14$2.61766,703 shs$21.60 million
10/05/2021$2.74$2.67
-2.55%
$2.77$2.6239,108 shs$20.82 million
10/04/2021$2.71$2.74
+1.11%
$2.82$2.6196,184 shs$21.36 million
10/01/2021$2.68$2.71
+1.12%
$2.80$2.67102,671 shs$21.13 million
09/30/2021$2.92$2.68
-8.22%
$2.94$2.6779,949 shs$20.89 million
09/29/2021$2.93$2.92
-0.34%
$2.97$2.66187,895 shs$22.76 million
09/28/2021$3.09$2.93
-5.18%
$3.18$2.80198,176 shs$22.84 million
09/27/2021$3.04$3.09
+1.81%
$3.12$2.8267,811 shs$24.09 million
09/24/2021$2.99$3.04
+1.67%
$3.07$2.71193,767 shs$23.70 million
09/23/2021$3.28$2.99
-8.84%
$3.18$2.78178,363 shs$23.31 million
09/22/2021$2.93$3.28
+11.95%
$3.55$2.981.35 million shs$25.57 million
09/21/2021$2.71$2.93
+8.12%
$2.95$2.7155,553 shs$22.84 million
09/20/2021$3.03$2.71
-10.56%
$3.06$2.64117,438 shs$21.13 million
09/17/2021$3.01$3.03
+0.66%
$3.10$2.9173,345 shs$23.62 million
09/16/2021$3.03$3.01
-0.66%
$3.03$2.8281,586 shs$23.47 million
09/15/2021$2.94$3.03
+3.06%
$3.35$2.91526,373 shs$23.62 million
09/14/2021$3.20$2.94
-8.13%
$3.21$2.85233,287 shs$22.92 million
09/13/2021$3.17$3.20
+0.95%
$3.34$3.1687,264 shs$24.95 million
09/10/2021$3.23$3.17
-1.86%
$3.37$3.17145,361 shs$24.71 million
09/09/2021$3.28$3.23
-1.52%
$3.43$3.15425,131 shs$25.18 million
09/08/2021$3.49$3.28
-6.02%
$3.54$3.19333,958 shs$25.57 million
09/07/2021$3.50$3.49
-0.29%
$3.56$3.45100,454 shs$27.21 million
09/06/2021$3.50$3.50$3.58$3.474,272 shs$27.29 million
09/03/2021$3.49$3.50
+0.29%
$3.61$3.47143,628 shs$27.29 million
09/02/2021$3.52$3.49
-0.85%
$3.65$3.48129,684 shs$27.21 million
This page was last updated on 12/3/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.