Inspira Technologies Oxy B H N Ltd (IINNW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.36125 | -0.03175 | -8.08 | 0.4 | 0.4 | 0.35 | 1464 |
| 1720823700 | 0.393 | 0.013 | 3.42 | 0.38 | 0.393 | 0.38 | 1054 |
| 1720737300 | 0.38 | -0.02 | -5.00 | 0.35 | 0.38 | 0.2501 | 7631 |
| 1720650900 | 0.4 | -0.1822 | -31.30 | 0.5 | 0.5 | 0.4 | 2103 |
| 1720564500 | 0.5822 | 0 | 0.00 | 0.5269 | 0.5822 | 0.5269 | 1 |
| 1720478100 | 0.5822 | 0 | 0.00 | 0.42 | 0.5822 | 0.42 | 12 |
| 1720218900 | 0.5822 | 0 | 0.00 | 0.6198 | 0.6198 | 0.5822 | 7 |
| 1720040640 | 0.5822 | -0.0478 | -7.59 | 0.5822 | 0.5822 | 0.5822 | 1 |
| 1719959700 | 0.63 | 0 | 0.00 | 0.5596 | 0.63 | 0.5596 | 1 |
| 1719873300 | 0.63 | 0 | 0.00 | 0.5114 | 0.63 | 0.5114 | 1 |
| 1719614100 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1719527700 | 0.63 | 0.19 | 43.18 | 0.42 | 0.63 | 0.42 | 323 |
| 1719441300 | 0.44 | -0.01 | -2.22 | 0.44 | 0.44 | 0.44 | 599 |
| 1719354900 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 6 |
| 1719268500 | 0.45 | 0 | 0.00 | 0.62 | 0.62 | 0.45 | 8 |
| 1719009300 | 0.45 | 0.05 | 12.50 | 0.4 | 0.4699 | 0.4 | 3400 |
| 1718922900 | 0.4 | -0.12 | -23.08 | 0.4951 | 0.5051 | 0.4 | 2384 |
| 1718750100 | 0.52 | -0.080501 | -13.41 | 0.61 | 0.61 | 0.49 | 3995 |
| 1718663700 | 0.6005009 | 0.0905009 | 17.75 | 0.53 | 0.6005009 | 0.53 | 678 |
| 1718404500 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1718318100 | 0.51 | 0 | 0.00 | 0.51 | 0.51 | 0.51 | 0 |
| 1718231700 | 0.51 | -0.06 | -10.53 | 0.5699 | 0.5699 | 0.5 | 5072 |
| 1718145300 | 0.5699999 | 0 | 0.00 | 0.56 | 0.5699999 | 0.56 | 90 |
| 1718058900 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 123 |
| 1717799700 | 0.5699999 | -0.05 | -8.06 | 0.5148 | 0.62 | 0.5148 | 782 |
| 1717713300 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 1 |
| 1717626900 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1717540500 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 50 |
| 1717454100 | 0.62 | 0 | 0.00 | 0.51 | 0.62 | 0.51 | 2 |
| 1717194900 | 0.62 | -0.03 | -4.62 | 0.6 | 0.62 | 0.6 | 350 |
| 1717108500 | 0.65 | 0.0800001 | 14.04 | 0.675 | 0.675 | 0.65 | 1499 |
| 1717022100 | 0.5699999 | 0.0498999 | 9.59 | 0.55 | 0.665 | 0.5 | 6711 |
| 1716935700 | 0.5201 | -0.0829 | -13.75 | 0.6899999 | 0.6899999 | 0.5201 | 7161 |
| 1716590100 | 0.603 | 0.0330001 | 5.79 | 0.68 | 0.6808 | 0.5939 | 2012 |
| 1716503700 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.64 | 0.5699999 | 900 |
| 1716417300 | 0.6 | -0.025 | -4.00 | 0.6625 | 0.6625 | 0.6 | 3142 |
| 1716330900 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 0 |
| 1716244500 | 0.625 | 0.075 | 13.64 | 0.55 | 0.625 | 0.55 | 242 |
| 1715985300 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1715898900 | 0.55 | -0.1 | -15.38 | 0.63 | 0.63 | 0.55 | 7487 |
| 1715812500 | 0.65 | 0.05 | 8.33 | 0.6 | 0.65 | 0.6 | 5601 |
| 1715726100 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.5 | 10893 |
| 1715639700 | 0.65 | 0.05 | 8.33 | 0.6 | 0.65 | 0.6 | 1768 |
| 1715380500 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 1122 |
| 1715294100 | 0.6 | 0 | 0.00 | 0.65 | 0.65 | 0.6 | 653 |
| 1715207700 | 0.6 | 0.13 | 27.66 | 0.675 | 0.675 | 0.6 | 1005 |
| 1715121300 | 0.47 | -0.15 | -24.19 | 0.78 | 0.78 | 0.47 | 4235 |
| 1715034900 | 0.62 | 0.0043 | 0.70 | 0.638 | 0.76 | 0.4432 | 14449 |
| 1714775700 | 0.6157 | 0.1271 | 26.01 | 0.6257 | 0.6357 | 0.6157 | 1000 |
| 1714689300 | 0.4886 | -0.1541 | -23.98 | 0.6574 | 0.6674 | 0.4793 | 12399 |
| 1714602900 | 0.6427 | 0 | 0.00 | 0.6427 | 0.6427 | 0.6427 | 0 |
| 1714516500 | 0.6427 | 0.0046 | 0.72 | 0.6427 | 0.6427 | 0.6427 | 888 |
| 1714430100 | 0.6381 | 0 | 0.00 | 0.6381 | 0.6381 | 0.6381 | 0 |
| 1714170900 | 0.6381 | 0 | 0.00 | 0.6381 | 0.6381 | 0.6381 | 0 |
| 1714084500 | 0.6381 | -0.1419 | -18.19 | 0.775 | 0.78 | 0.6381 | 2485 |
| 1713998100 | 0.78 | 0.1299 | 19.98 | 0.78 | 0.78 | 0.78 | 118 |
| 1713911700 | 0.6501 | 0 | 0.00 | 0.65 | 0.6501 | 0.65 | 1325 |
| 1713825300 | 0.6501 | 0 | 0.00 | 0.6501 | 0.6501 | 0.6501 | 0 |
| 1713566100 | 0.6501 | 0 | 0.00 | 0.6501 | 0.6501 | 0.6501 | 45 |
| 1713479700 | 0.6501 | -0.0091 | -1.38 | 0.65 | 0.659899 | 0.65 | 4388 |
| 1713393300 | 0.6592 | 0.0246 | 3.88 | 0.6392 | 0.6592 | 0.6392 | 700 |
| 1713306900 | 0.6346 | 0.0046 | 0.73 | 0.6346 | 0.6445999 | 0.6346 | 1598 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
