Inspira Technologies Oxy B H N Ltd (IINN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 3.87596899225 | 1.29 | 1.45 | 1.25 | 219262 | 1.3431251 | CS |
| 4 | -0.07 | -4.96453900709 | 1.41 | 1.48 | 1.25 | 143343 | 1.35881758 | CS |
| 12 | 0.29 | 27.619047619 | 1.05 | 1.49 | 1 | 129049 | 1.30569193 | CS |
| 26 | -0.71 | -34.6341463415 | 2.05 | 2.44 | 0.813 | 122511 | 1.44379933 | CS |
| 52 | 0.16 | 13.5593220339 | 1.18 | 2.49 | 0.7613 | 547206 | 1.35060416 | CS |
| 156 | -2.44 | -64.5502645503 | 3.78 | 6.24 | 0.7613 | 878689 | 3.05948744 | CS |
| 260 | -3.66 | -73.2 | 5 | 9.59 | 0.7613 | 1132467 | 4.37494817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 1.3799999 | 0.01 | 0.73 | 1.3899999 | 1.42 | 1.35 | 107588 |
| 1731108900 | 1.37 | 0.01 | 0.74 | 1.3799999 | 1.45 | 1.35 | 383132 |
| 1731022500 | 1.36 | 0.07 | 5.43 | 1.34 | 1.4 | 1.33 | 280930 |
| 1730936100 | 1.29 | 0.01 | 0.78 | 1.33 | 1.33 | 1.25 | 148954 |
| 1730849700 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3399 | 1.25 | 175705 |
| 1730763300 | 1.29 | -0.01 | -0.77 | 1.31 | 1.3282 | 1.28 | 105789 |
| 1730500500 | 1.3 | 0.05 | 4.00 | 1.27 | 1.3199 | 1.2551 | 106862 |
| 1730414100 | 1.25 | -0.08 | -6.02 | 1.36 | 1.36 | 1.25 | 108033 |
| 1730327700 | 1.33 | 0 | 0.00 | 1.33 | 1.36 | 1.31 | 49105 |
| 1730241300 | 1.33 | -0.01 | -0.75 | 1.33 | 1.3798999 | 1.31 | 68981 |
| 1730154900 | 1.34 | -0.01 | -0.74 | 1.37 | 1.3799999 | 1.33 | 46676 |
| 1729895700 | 1.35 | -0.01 | -0.74 | 1.36 | 1.3799999 | 1.35 | 42010 |
| 1729809300 | 1.36 | -0.03 | -2.16 | 1.4 | 1.4099 | 1.35 | 76002 |
| 1729722900 | 1.3899999 | -0.05 | -3.47 | 1.45 | 1.45 | 1.3799999 | 117021 |
| 1729636500 | 1.44 | 0.05 | 3.60 | 1.44 | 1.45 | 1.37 | 277649 |
| 1729550100 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.43 | 1.37 | 84020 |
| 1729290900 | 1.4 | 0.02 | 1.45 | 1.41 | 1.43 | 1.36 | 184790 |
| 1729204500 | 1.3799999 | 0 | 0.00 | 1.4 | 1.41 | 1.32 | 134297 |
| 1729118100 | 1.3799999 | 0 | 0.00 | 1.405 | 1.48 | 1.35 | 324918 |
| 1729031700 | 1.3799999 | -0.01 | -0.72 | 1.41 | 1.41 | 1.36 | 44400 |
| 1728945300 | 1.3899999 | 0.02 | 1.46 | 1.41 | 1.42 | 1.3815 | 78757 |
| 1728686100 | 1.37 | 0.01 | 0.80 | 1.41 | 1.41 | 1.36 | 57747 |
| 1728599700 | 1.3591 | -0.04 | -2.92 | 1.44 | 1.45 | 1.33 | 247572 |
| 1728513300 | 1.4 | 0.01 | 1.08 | 1.44 | 1.44 | 1.3799999 | 90895 |
| 1728426900 | 1.385 | 0.02 | 1.10 | 1.4 | 1.4499 | 1.34 | 137134 |
| 1728340500 | 1.3698999 | -0 | -0.01 | 1.4 | 1.4 | 1.31 | 139723 |
| 1728081300 | 1.37 | -0.01 | -0.72 | 1.42 | 1.4491 | 1.35 | 173764 |
| 1727994900 | 1.3799999 | 0.07 | 5.75 | 1.34 | 1.49 | 1.3 | 277713 |
| 1727908500 | 1.305 | -0.02 | -1.14 | 1.3799999 | 1.3799999 | 1.3 | 95582 |
| 1727822100 | 1.32 | -0.05 | -3.65 | 1.45 | 1.4899 | 1.3 | 403586 |
| 1727735700 | 1.37 | -0.02 | -1.44 | 1.4 | 1.47 | 1.3 | 336598 |
| 1727476500 | 1.3899999 | 0.12 | 9.47 | 1.27 | 1.42 | 1.27 | 225728 |
| 1727390100 | 1.2698 | 0.01 | 0.78 | 1.26 | 1.3 | 1.25 | 99218 |
| 1727303700 | 1.26 | 0.04 | 3.28 | 1.22 | 1.27 | 1.2 | 44559 |
| 1727217300 | 1.22 | 0.01 | 0.83 | 1.2 | 1.23 | 1.15 | 78778 |
| 1727130900 | 1.21 | -0.01 | -0.82 | 1.26 | 1.26 | 1.2 | 23069 |
| 1726871700 | 1.22 | -0.04 | -3.17 | 1.23 | 1.25 | 1.1806 | 21534 |
| 1726785300 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.16 | 31722 |
| 1726698900 | 1.26 | -0.03 | -2.33 | 1.3 | 1.3 | 1.25 | 87091 |
| 1726612500 | 1.29 | -0.01 | -0.77 | 1.29 | 1.3 | 1.262 | 79347 |
| 1726526100 | 1.3 | 0.09 | 7.45 | 1.19 | 1.3 | 1.17 | 119261 |
| 1726266900 | 1.2099 | 0.06 | 5.21 | 1.12 | 1.23 | 1.1 | 1124206 |
| 1726180500 | 1.15 | 0.03 | 2.68 | 1.1399999 | 1.15 | 1.09 | 14710 |
| 1726094100 | 1.12 | 0 | 0.00 | 1.12 | 1.1399999 | 1.11 | 11565 |
| 1726007700 | 1.12 | 0.03 | 2.75 | 1.07 | 1.16 | 1.0601 | 38523 |
| 1725921300 | 1.09 | 0.01 | 0.46 | 1.09 | 1.126087 | 1.09 | 15572 |
| 1725662100 | 1.085 | -0.04 | -3.13 | 1.1399999 | 1.1399999 | 1.05 | 83421 |
| 1725575700 | 1.12 | -0.02 | -1.76 | 1.08 | 1.17 | 1.07 | 31458 |
| 1725489300 | 1.1400999 | 0.02 | 1.79 | 1.12 | 1.1898 | 1.107 | 28239 |
| 1725402900 | 1.12 | 0.04 | 3.70 | 1.1 | 1.16 | 1.09 | 12104 |
| 1725057300 | 1.08 | -0.04 | -3.57 | 1.1299999 | 1.1299999 | 1.08 | 13167 |
| 1724970900 | 1.12 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.04 | 24834 |
| 1724884500 | 1.12 | 0.02 | 1.82 | 1.11 | 1.1299999 | 1.06 | 24506 |
| 1724798100 | 1.1 | -0.04 | -3.51 | 1.1399999 | 1.1415 | 1.06 | 46051 |
| 1724711700 | 1.1399999 | -0.04 | -3.39 | 1.16 | 1.18 | 1.1 | 55228 |
| 1724452500 | 1.18 | 0.08 | 7.27 | 1.09 | 1.18 | 1 | 52107 |
| 1724366100 | 1.1 | 0.03 | 2.80 | 1.1 | 1.1 | 1.08 | 278897 |
| 1724279700 | 1.07 | 0.01 | 0.94 | 1.05 | 1.1 | 1.02 | 32653 |
| 1724193300 | 1.06 | 0 | 0.00 | 1.05 | 1.07 | 1.04 | 10407 |
| 1724106900 | 1.06 | -0.02 | -1.72 | 1.08 | 1.12 | 1.05 | 22389 |
| 1723847700 | 1.0785 | -0.01 | -1.06 | 1.15 | 1.15 | 1.05 | 11332 |
| 1723761300 | 1.09 | 0.05 | 4.81 | 1.06 | 1.1 | 1.06 | 86816 |
| 1723674900 | 1.04 | 0.03 | 2.97 | 1.03 | 1.0576 | 1.03 | 29904 |
| 1723588500 | 1.01 | 0.03 | 3.06 | 1.01 | 1.0899 | 0.93 | 52838 |
| 1723502100 | 0.98 | 0 | 0.00 | 0.9625 | 1 | 0.950001 | 32724 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
