IINN - Inspira Technologies OXY B.H.N. Ltd
0.5603
0.021 3.659%
Share volume: 203,725
Last Updated: 05-09-2025
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.54
0.02
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.54 | $0.54 | $0.57 | $0.57 | $0.52 | $0.52 | $0.56 | $0.56 | 203,725 | $203,725.00 |
| 05-08-2025 | $0.53 | $0.53 | $0.56 | $0.56 | $0.52 | $0.52 | $0.54 | $0.54 | 259,470 | $259,470.00 |
| 05-07-2025 | $0.61 | $0.61 | $0.62 | $0.62 | $0.53 | $0.53 | $0.54 | $0.54 | 1,044,467 | $1,044,467.00 |
| 05-06-2025 | $0.60 | $0.60 | $0.67 | $0.67 | $0.58 | $0.58 | $0.59 | $0.59 | 610,572 | $610,572.00 |
| 05-05-2025 | $0.61 | $0.61 | $0.62 | $0.62 | $0.58 | $0.58 | $0.61 | $0.61 | 307,437 | $307,437.00 |
| 05-02-2025 | $0.62 | $0.62 | $0.63 | $0.63 | $0.59 | $0.59 | $0.61 | $0.61 | 137,814 | $137,814.00 |
| 05-01-2025 | $0.61 | $0.61 | $0.62 | $0.62 | $0.59 | $0.59 | $0.61 | $0.61 | 42,696 | $42,696.00 |
| 04-30-2025 | $0.58 | $0.58 | $0.61 | $0.61 | $0.57 | $0.57 | $0.59 | $0.59 | 459,068 | $459,068.00 |
| 04-29-2025 | $0.60 | $0.60 | $0.62 | $0.62 | $0.59 | $0.59 | $0.61 | $0.61 | 138,846 | $138,846.00 |
| 04-28-2025 | $0.62 | $0.62 | $0.65 | $0.65 | $0.60 | $0.60 | $0.62 | $0.62 | 109,509 | $109,509.00 |
