Canada markets closed

Inspira Technologies Oxy B.H.N. Ltd. (IINN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.0900+0.1100 (+5.56%)
At close: 04:00PM EDT
2.0500 -0.04 (-1.91%)
After hours: 07:02PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.95002.11001.95002.09002.0900272,336
May 02, 20241.93002.02001.93001.98001.980092,800
May 01, 20241.87001.95001.86001.95001.950059,200
Apr 30, 20241.89001.96801.87001.88001.880041,900
Apr 29, 20241.87001.93001.85001.87001.870038,100
Apr 26, 20241.89001.94301.83601.89001.890074,800
Apr 25, 20241.91001.97001.84001.88001.8800114,700
Apr 24, 20241.92001.97001.85001.93001.9300134,900
Apr 23, 20241.89501.94001.84001.86001.860048,000
Apr 22, 20241.81001.91001.81001.90001.900061,700
Apr 19, 20241.80001.85001.80001.80001.800090,700
Apr 18, 20241.90001.90501.80001.81001.810096,100
Apr 17, 20241.92001.96001.85001.90001.9000170,500
Apr 16, 20241.93001.96001.80001.93001.9300285,000
Apr 15, 20242.05002.08001.92001.93001.9300178,000
Apr 12, 20242.14002.23002.01002.05002.0500267,300
Apr 11, 20242.03002.16002.00002.11002.1100291,700
Apr 10, 20241.98002.36001.95002.08002.08002,682,800
Apr 09, 20241.95001.96501.90401.94001.940073,500
Apr 08, 20241.94002.01001.86101.95001.9500164,600
Apr 05, 20241.83001.95001.83001.91001.9100115,300
Apr 04, 20241.87001.93201.82001.83001.8300108,100
Apr 03, 20241.93001.95001.88001.90001.9000211,700
Apr 02, 20241.85001.92001.80001.88001.8800138,500
Apr 01, 20241.76001.90001.64001.90001.9000320,100
Mar 28, 20241.80001.80001.73001.75001.750086,300
Mar 27, 20241.80001.84001.71001.76001.7600137,600
Mar 26, 20241.86001.89001.80001.80001.8000109,500
Mar 25, 20241.75001.87001.75001.86001.8600170,200
Mar 22, 20241.82001.83801.68001.74001.7400130,900
Mar 21, 20241.80001.85001.78501.80001.800073,300
Mar 20, 20241.83001.86001.77001.81001.8100119,300
Mar 19, 20241.88001.90801.78001.81001.8100151,600
Mar 18, 20241.94001.97501.87001.94001.9400201,100
Mar 15, 20241.70001.88001.67001.86001.8600156,800
Mar 14, 20241.85001.88701.66001.72001.7200283,000
Mar 13, 20241.88001.92701.82001.85001.850099,200
Mar 12, 20242.00002.02501.83001.87001.8700511,800
Mar 11, 20241.88001.95701.85001.90001.9000121,100
Mar 08, 20241.91001.98001.76001.83001.8300379,300
Mar 07, 20242.00002.00001.80001.97001.9700357,600
Mar 06, 20242.00002.09001.90002.00002.0000805,600
Mar 05, 20241.69001.99001.68001.99001.99001,205,800
Mar 04, 20241.82001.85001.50001.64001.64001,395,700
Mar 01, 20241.69001.70001.61001.70001.7000538,400
Feb 29, 20241.42001.67001.42001.62001.6200829,000
Feb 28, 20241.51001.58001.46001.49001.4900663,800
Feb 27, 20241.39001.52001.23001.51001.51004,172,800
Feb 26, 20241.19001.42001.16001.38001.3800803,000
Feb 23, 20241.31001.31001.15001.20001.2000449,500
Feb 22, 20241.30001.33301.22001.27001.2700427,600
Feb 21, 20241.14001.27001.14001.25001.2500301,600
Feb 20, 20241.25001.27001.13001.15001.1500318,800
Feb 16, 20241.06001.34001.06001.28001.2800961,200
Feb 15, 20241.07001.18001.00001.15001.15002,583,100
Feb 14, 20241.79001.96001.11001.30001.300047,213,500
Feb 13, 20240.91500.99000.86500.96000.9600262,700
Feb 12, 20240.89000.89900.87000.89900.899040,000
Feb 09, 20240.88000.88500.85000.86700.867027,800
Feb 08, 20240.87900.90000.84300.86300.8630108,100
Feb 07, 20240.98000.98000.82600.89000.8900187,700
Feb 06, 20240.84000.87000.80000.83500.8350146,400
Feb 05, 20240.86000.90300.83500.86900.8690102,500
Feb 02, 20240.88000.89700.81100.87000.8700107,400
Feb 01, 20240.91000.92300.85100.89000.8900150,500
Jan 31, 20240.91000.96000.90500.91500.915080,300
Jan 30, 20240.92000.99000.92000.96000.9600419,500
Jan 29, 20240.91000.95000.88000.89000.890096,700
Jan 26, 20240.93000.98000.90300.94000.940085,500
Jan 25, 20240.96501.01000.90300.94000.9400245,100
Jan 24, 20240.94901.03000.92000.98500.9850449,700
Jan 23, 20240.86000.92300.86000.90600.9060162,000
Jan 22, 20240.87000.90000.84800.90000.9000261,600
Jan 19, 20240.87000.87000.82500.83400.834070,800
Jan 18, 20240.87000.90500.81000.86900.8690116,500
Jan 17, 20240.87600.93000.86100.89000.8900351,100
Jan 16, 20240.90300.92500.86000.90400.9040152,800
Jan 12, 20240.91300.93800.85000.90300.9030197,600
Jan 11, 20240.92200.94000.90000.91000.9100164,100
Jan 10, 20240.93000.96400.85000.93000.9300249,200
Jan 09, 20240.82000.95000.82000.92000.9200182,700
Jan 08, 20240.89900.92000.76100.85000.8500809,300
Jan 05, 20240.92000.94000.84000.87500.8750270,900
Jan 04, 20241.02001.03000.86000.92000.92001,123,600
Jan 03, 20241.01001.06000.92000.99800.9980314,600
Jan 02, 20241.20001.22000.95001.02001.0200929,200
Dec 29, 20231.05001.13001.01001.06001.0600326,600
Dec 28, 20231.15001.17001.04001.09001.0900611,100
Dec 27, 20231.24001.25001.11001.16001.16001,748,400
Dec 26, 20232.25002.49001.25001.27001.270037,607,600
Dec 22, 20231.17001.23401.15001.19001.190061,400
Dec 21, 20231.15001.16001.10001.14001.140021,700
Dec 20, 20231.16001.24001.11001.11001.110033,600
Dec 19, 20231.17001.17001.10501.11001.110021,100
Dec 18, 20231.02001.10001.01001.09001.090028,500
Dec 15, 20231.03001.05001.00001.00001.00008,200
Dec 14, 20231.01001.05001.01001.03001.030015,100
Dec 13, 20231.03001.03000.98001.01001.010016,500
Dec 12, 20231.03001.03000.92000.93000.930064,000
Dec 11, 20231.02001.02000.85000.97000.9700168,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...