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 | 0.14 | 12.5 | 1.12 | 1.3 | 1.09 | 269818 | 1.22115225 | CS |
| 4 | 0.21 | 20 | 1.05 | 1.3 | 1 | 109782 | 1.18194925 | CS |
| 12 | -0.13 | -9.35251798561 | 1.39 | 1.6 | 0.813 | 104610 | 1.17344283 | CS |
| 26 | -0.68 | -35.0515463918 | 1.94 | 2.44 | 0.813 | 142251 | 1.71600647 | CS |
| 52 | -0.22 | -14.8648648649 | 1.48 | 2.49 | 0.7613 | 526271 | 1.35025644 | CS |
| 156 | -1.69 | -57.2881355932 | 2.95 | 9.59 | 0.7613 | 1207610 | 4.3926986 | CS |
| 260 | -3.74 | -74.8 | 5 | 9.59 | 0.7613 | 1180718 | 4.39257891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 1.29 | -0.01 | -0.77 | 1.29 | 1.3 | 1.262 | 79267 |
| 1726526100 | 1.3 | 0.09 | 7.45 | 1.19 | 1.3 | 1.17 | 119261 |
| 1726266900 | 1.2099 | 0.06 | 5.21 | 1.1052 | 1.23 | 1.1 | 1095063 |
| 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 | 1.0652 | 1.16 | 1.0601 | 38437 |
| 1725921300 | 1.09 | 0.01 | 0.46 | 1.09 | 1.126087 | 1.09 | 15572 |
| 1725662100 | 1.085 | -0.04 | -3.13 | 1.1299999 | 1.1299999 | 1.05 | 83024 |
| 1725575700 | 1.12 | -0.02 | -1.76 | 1.1299999 | 1.17 | 1.12 | 14314 |
| 1725489300 | 1.1400999 | 0.02 | 1.79 | 1.12 | 1.1898 | 1.107 | 28239 |
| 1725402900 | 1.12 | 0.04 | 3.70 | 1.0996999 | 1.16 | 1.09 | 11376 |
| 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 | 1.05 | 1.08 | 1.05 | 10373 |
| 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 | 52489 |
| 1723502100 | 0.98 | 0 | 0.00 | 0.9625 | 1 | 0.950001 | 32724 |
| 1723242900 | 0.98 | 0 | 0.00 | 0.9899 | 0.995 | 0.94 | 67548 |
| 1723156500 | 0.98 | 0.019 | 1.98 | 0.96 | 1 | 0.94 | 26069 |
| 1723070100 | 0.961 | -0.0131 | -1.34 | 1.01 | 1.01 | 0.96 | 13605 |
| 1722983700 | 0.9741 | -0.0059 | -0.60 | 0.97 | 1.02 | 0.95 | 27459 |
| 1722897300 | 0.98 | -0.03 | -2.97 | 0.975 | 1.01 | 0.8129999 | 156247 |
| 1722638100 | 1.01 | -0.1 | -9.01 | 1.25 | 1.3 | 0.9616 | 393942 |
| 1722551700 | 1.11 | 0.02 | 2.13 | 1.08 | 1.1299999 | 1.08 | 51430 |
| 1722465300 | 1.0868 | -0.01 | -1.20 | 1.12 | 1.1385 | 1.06 | 36059 |
| 1722378900 | 1.1 | -0.03 | -2.65 | 1.1 | 1.1399999 | 1.09 | 48784 |
| 1722292500 | 1.1299999 | 0.04 | 3.67 | 1.06 | 1.24 | 1.06 | 63026 |
| 1722033300 | 1.09 | 0.03 | 2.83 | 1.07 | 1.1399999 | 1.01 | 44636 |
| 1721946900 | 1.06 | -0.03 | -2.75 | 1.19 | 1.19 | 1.0301 | 42483 |
| 1721860500 | 1.09 | -0.02 | -1.80 | 1.1329 | 1.18 | 1.06 | 88039 |
| 1721774100 | 1.11 | -0.03 | -2.63 | 1.15 | 1.185 | 1.1 | 76463 |
| 1721687700 | 1.1399999 | -0.07 | -5.79 | 1.19 | 1.23 | 1.1 | 104738 |
| 1721428500 | 1.21 | -0.07 | -5.39 | 1.2524 | 1.45 | 1.16 | 501009 |
| 1721342100 | 1.279 | 0.03 | 2.32 | 1.25 | 1.29 | 1.245 | 17312 |
| 1721255700 | 1.25 | -0.02 | -1.57 | 1.23 | 1.26 | 1.1906 | 33360 |
| 1721169300 | 1.27 | 0.07 | 5.83 | 1.19 | 1.4 | 1.15 | 287288 |
| 1721082900 | 1.2 | -0.09 | -6.98 | 1.3799999 | 1.47 | 1.15 | 592056 |
| 1720823700 | 1.29 | 0.04 | 3.20 | 1.24 | 1.3 | 1.24 | 29883 |
| 1720737300 | 1.25 | -0.04 | -3.10 | 1.31 | 1.34 | 1.21 | 103829 |
| 1720650900 | 1.29 | -0.05 | -3.73 | 1.31 | 1.33 | 1.29 | 17330 |
| 1720564500 | 1.34 | 0.02 | 1.52 | 1.33 | 1.35 | 1.22 | 38127 |
| 1720478100 | 1.32 | -0.04 | -2.94 | 1.37 | 1.385 | 1.32 | 21370 |
| 1720218900 | 1.36 | 0.06 | 4.62 | 1.3 | 1.4099 | 1.3 | 43964 |
| 1720040640 | 1.3 | -0.09 | -6.47 | 1.4 | 1.6 | 1.27 | 280678 |
| 1719959700 | 1.3899999 | 0.17 | 13.93 | 1.24 | 1.3899999 | 1.19 | 92804 |
| 1719873300 | 1.22 | -0.16 | -11.59 | 1.35 | 1.3703 | 1.18 | 165231 |
| 1719614100 | 1.3799999 | -0.03 | -2.13 | 1.4 | 1.44 | 1.35 | 34769 |
| 1719527700 | 1.41 | 0.02 | 1.81 | 1.3899999 | 1.4299 | 1.3799999 | 35452 |
| 1719441300 | 1.385 | 0.01 | 0.36 | 1.3899999 | 1.4399 | 1.3799999 | 55879 |
| 1719354900 | 1.3799999 | 0.02 | 1.85 | 1.34 | 1.4299 | 1.34 | 28757 |
| 1719268500 | 1.355 | 0.01 | 1.12 | 1.33 | 1.4096 | 1.28 | 148261 |
| 1719009300 | 1.34 | -0.06 | -4.29 | 1.3899999 | 1.393 | 1.32 | 81903 |
| 1718922900 | 1.4 | -0.23 | -14.11 | 1.6299999 | 1.6406 | 1.35 | 386237 |
| 1718750100 | 1.6299999 | -0.12 | -6.86 | 1.73 | 1.75 | 1.5 | 109276 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
