Free Trial

Inspira Technologies Oxy B.H.N. (IINN) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free IINN Stock Alerts
$2.30
-0.01 (-0.43%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Inspira Technologies Oxy B.H.N. Stock Price Performance

5 Day
Performance
+9.52%
1 Month
Performance
+27.08%
3 Month
Performance
+79.69%
6 Month
Performance
+89.63%
Year-To-Date
Performance
+116.98%
1 Year
Performance
+62.54%
Receive IINN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspira Technologies Oxy B.H.N. and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

IINN Stock Chart for Saturday, May, 18, 2024

IINN Chart by TradingView

Inspira Technologies Oxy B.H.N. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.31$2.30
-0.43%		$2.35$2.2891,298 shs$29.03 million
05/16/2024$2.25$2.31
+2.67%		$2.34$2.14144,692 shs$29.15 million
05/15/2024$2.18$2.25
+3.21%		$2.25$2.16109,118 shs$28.40 million
05/14/2024$2.10$2.18
+3.81%		$2.26$2.06135,768 shs$27.51 million
05/13/2024$2.01$2.10
+4.48%		$2.11$2.0341,428 shs$26.50 million
05/10/2024$2.08$2.01
-3.37%		$2.08$1.9369,209 shs$25.37 million
05/09/2024$2.09$2.08
-0.48%		$2.15$2.0293,339 shs$26.25 million
05/08/2024$2.21$2.09
-5.43%		$2.20$1.91108,459 shs$26.38 million
05/07/2024$2.20$2.21
+0.45%		$2.25$2.10110,809 shs$27.89 million
05/06/2024$2.09$2.20
+5.26%		$2.36$2.10343,453 shs$27.77 million
05/03/2024$1.98$2.09
+5.56%		$2.12$1.95268,078 shs$26.38 million
05/02/2024$1.94$1.98
+2.06%		$2.02$1.9392,787 shs$24.99 million
05/01/2024$1.88$1.94
+3.19%		$1.95$1.8659,122 shs$23.73 million
04/30/2024$1.87$1.88
+0.53%		$1.97$1.8741,937 shs$23.73 million
04/29/2024$1.89$1.87
-1.06%		$1.93$1.8537,034 shs$23.60 million
04/26/2024$1.88$1.89
+0.53%		$1.94$1.8474,294 shs$23.85 million
04/25/2024$1.93$1.88
-2.59%		$1.97$1.84112,468 shs$23.73 million
04/24/2024$1.86$1.93
+3.76%		$1.97$1.85134,364 shs$24.36 million
04/23/2024$1.90$1.86
-2.11%		$1.94$1.8447,963 shs$23.47 million
04/22/2024$1.80$1.90
+5.56%		$1.91$1.8161,666 shs$23.98 million
04/19/2024$1.81$1.80
-0.55%		$1.85$1.8091,469 shs$22.72 million
04/18/2024$1.90$1.81
-4.74%		$1.91$1.8087,566 shs$22.84 million
04/17/2024$1.93$1.90
-1.55%		$1.96$1.85170,274 shs$23.98 million
04/16/2024$1.93$1.93$1.96$1.80285,025 shs$24.36 million
04/15/2024$2.05$1.93
-5.85%		$2.08$1.92177,645 shs$24.36 million
04/12/2024$2.11$2.05
-2.84%		$2.23$2.01266,835 shs$25.87 million
04/11/2024$2.08$2.11
+1.44%		$2.16$2.00271,352 shs$26.63 million
04/10/2024$1.94$2.08
+7.22%		$2.36$1.952.67 million shs$26.25 million
04/09/2024$1.95$1.94
-0.51%		$1.97$1.9073,487 shs$24.48 million
04/08/2024$1.91$1.95
+2.09%		$2.01$1.86163,630 shs$24.61 million
04/05/2024$1.83$1.91
+4.37%		$1.95$1.83114,734 shs$24.10 million
04/04/2024$1.90$1.83
-3.68%		$1.93$1.82103,024 shs$23.10 million
04/03/2024$1.88$1.90
+1.06%		$1.95$1.88210,652 shs$23.98 million
04/02/2024$1.90$1.88
-1.05%		$1.92$1.80138,526 shs$23.73 million
04/01/2024$1.75$1.90
+8.57%		$1.90$1.64315,985 shs$23.98 million
03/29/2024$1.75$1.75$1.80$1.7386,265 shs$22.09 million
03/28/2024$1.76$1.75
-0.57%		$1.80$1.7386,063 shs$22.09 million
03/27/2024$1.80$1.76
-2.22%		$1.84$1.71137,548 shs$22.21 million
03/26/2024$1.86$1.80
-3.23%		$1.89$1.80106,812 shs$22.72 million
03/25/2024$1.74$1.86
+6.90%		$1.87$1.75168,985 shs$23.47 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$1.80$1.74
-3.33%		$1.84$1.68130,931 shs$21.96 million
03/21/2024$1.81$1.80
-0.55%		$1.85$1.7973,319 shs$22.72 million
03/20/2024$1.81$1.81$1.86$1.77119,352 shs$22.84 million
03/19/2024$1.94$1.81
-6.70%		$1.91$1.78151,507 shs$22.84 million
03/18/2024$1.86$1.94
+4.30%		$1.98$1.87199,889 shs$24.48 million
03/15/2024$1.72$1.86
+8.14%		$1.88$1.67156,571 shs$23.47 million
03/14/2024$1.85$1.72
-7.03%		$1.89$1.66282,656 shs$21.71 million
03/13/2024$1.87$1.85
-1.07%		$1.93$1.8299,157 shs$23.35 million
03/12/2024$1.90$1.87
-1.58%		$2.03$1.83506,615 shs$23.60 million
03/11/2024$1.83$1.90
+3.83%		$1.96$1.85119,984 shs$23.98 million
03/08/2024$1.97$1.83
-7.11%		$1.98$1.76378,633 shs$23.10 million
03/07/2024$2.00$1.97
-1.50%		$2.00$1.80357,012 shs$24.86 million
03/06/2024$1.99$2.00
+0.50%		$2.09$1.90792,511 shs$25.24 million
03/05/2024$1.64$1.99
+21.34%		$1.99$1.681.20 million shs$25.11 million
03/04/2024$1.70$1.64
-3.53%		$1.85$1.501.39 million shs$20.70 million
03/01/2024$1.62$1.70
+4.94%		$1.70$1.61537,475 shs$21.45 million
02/29/2024$1.49$1.62
+8.72%		$1.67$1.42823,031 shs$20.45 million
02/28/2024$1.51$1.49
-1.32%		$1.58$1.46653,521 shs$18.80 million
02/27/2024$1.38$1.51
+9.42%		$1.52$1.234.17 million shs$19.06 million
02/26/2024$1.20$1.38
+15.00%		$1.42$1.16799,039 shs$17.42 million
02/23/2024$1.27$1.20
-5.51%		$1.31$1.15416,805 shs$0.00
02/22/2024$1.25$1.27
+1.60%		$1.33$1.22426,951 shs$0.00
02/21/2024$1.15$1.25
+8.70%		$1.27$1.14293,000 shs$0.00
02/20/2024$1.28$1.15
-10.16%		$1.25$1.13317,745 shs$0.00
02/19/2024$1.28$1.28$1.34$1.06970,500 shs$9.98 million

Related Companies:
This page (NASDAQ:IINN) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A once-in-a-century investment opportunity
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings