Free Trial

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

→ Trump is sounding the alarm (From Preserve Gold) (Ad)
Free IINN Stock Alerts
$1.88
-0.05 (-2.59%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

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

5 Day
Performance
+4.44%
1 Month
Performance
+4.44%
3 Month
Performance
+100.00%
6 Month
Performance
+49.80%
Year-To-Date
Performance
+77.36%
1 Year
Performance
+61.37%
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 Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

IINN Stock Chart for Friday, April, 26, 2024

IINN Chart by TradingView

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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/09/2024$0.86$0.87
+0.46%		$0.89$0.8527,687 shs$0.00
02/08/2024$0.89$0.86
-3.03%		$0.90$0.84107,762 shs$0.00
02/07/2024$0.83$0.89
+6.60%		$0.98$0.83187,739 shs$0.00
02/06/2024$0.88$0.83
-5.23%		$0.87$0.80145,671 shs$0.00
02/05/2024$0.87$0.88
+1.26%		$0.90$0.84102,487 shs$0.00
02/02/2024$0.89$0.87
-2.25%		$0.90$0.81107,414 shs$0.00
02/01/2024$0.92$0.89
-2.73%		$0.92$0.85150,537 shs$0.00
01/31/2024$0.96$0.92
-4.69%		$0.95$0.9180,308 shs$7.14 million
01/30/2024$0.89$0.96
+7.85%		$0.99$0.92418,033 shs$0.00
01/29/2024$0.94$0.89
-5.31%		$0.95$0.8896,711 shs$0.00
01/26/2024$0.94$0.94$0.98$0.9085,505 shs$7.33 million
01/25/2024$0.99$0.94
-4.57%		$1.01$0.90240,835 shs$0.00

Related Companies:
This page (NASDAQ:IINN) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Fed launches fourth dollar overhaul
Stansberry Research