Skip to main content
Inspira Technologies Oxy B.H.N. Ltd. (IINN)
NASDAQ: IINN · Real-Time Price · USD
0.579
-0.022 (-3.58%)
Mar 9, 2026, 3:50 PM EDT - Market open

IINN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.590.590.570.57--5.00%88,837
Mar 6, 20260.590.600.580.600.60-0.10%74,941
Mar 5, 20260.640.640.590.600.60-2.18%175,920
Mar 4, 20260.600.610.590.610.612.35%125,288
Mar 3, 20260.590.610.580.600.60-0.02%230,552
Mar 2, 20260.560.600.560.600.603.47%76,084
Feb 27, 20260.570.610.570.580.58-1.58%92,026
Feb 26, 20260.590.590.570.590.59-0.07%44,837
Feb 25, 20260.580.600.570.590.590.60%176,397
Feb 24, 20260.580.600.570.590.591.93%111,124
Feb 23, 20260.560.580.560.580.58-0.86%88,808
Feb 20, 20260.560.580.560.580.58-195,457
Feb 19, 20260.570.580.550.580.580.14%147,281
Feb 18, 20260.570.590.570.580.58-2.48%347,735
Feb 17, 20260.590.640.570.590.590.85%275,134
Feb 13, 20260.570.600.570.590.59-0.02%244,748
Feb 12, 20260.610.610.560.590.59-3.92%362,527
Feb 11, 20260.610.640.580.610.61-3.71%669,505
Feb 10, 20260.630.670.620.640.64-5.45%949,352
Feb 9, 20260.690.750.610.670.67-5.59%24,174,994
Feb 6, 20260.670.760.660.710.719.72%98,308
Feb 5, 20260.630.690.620.650.65-6.49%153,679
Feb 4, 20260.720.740.680.700.70-4.12%230,803
Feb 3, 20260.690.800.690.730.734.92%304,604
Feb 2, 20260.710.750.680.690.69-7.87%125,084
Jan 30, 20260.800.800.740.750.75-3.85%229,103
Jan 29, 20260.800.860.780.780.78-0.09%296,589
Jan 28, 20260.800.850.780.780.78-1.24%62,023
Jan 27, 20260.810.830.780.790.79-1.19%113,572
Jan 26, 20260.840.870.780.800.80-3.61%116,164
Jan 23, 20260.900.900.820.830.830.37%31,705
Jan 22, 20260.780.910.760.830.835.67%95,400
Jan 21, 20260.820.850.750.780.78-4.57%600,939
Jan 20, 20260.860.920.810.820.82-6.45%183,244
Jan 16, 20260.860.920.850.880.88-1.52%144,190
Jan 15, 20260.900.970.850.890.89-0.34%343,351
Jan 14, 20260.940.950.890.890.89-4.01%99,887
Jan 13, 20260.971.010.920.930.93-3.09%139,424
Jan 12, 20260.920.970.920.960.963.77%69,524
Jan 9, 20260.970.970.920.930.93-1.59%106,497
Jan 8, 20260.950.970.920.940.94-0.24%246,214
Jan 7, 20260.940.970.930.940.940.15%160,365
Jan 6, 20260.991.000.920.940.94-5.13%237,878
Jan 5, 20260.991.120.950.990.997.76%573,937
Jan 2, 20260.920.950.920.920.922.27%35,400
Dec 31, 20250.920.940.890.900.90-1.88%142,479
Dec 30, 20250.910.950.880.920.92-3.46%291,240
Dec 29, 20250.970.970.930.950.95-2.06%86,749
Dec 26, 20251.001.020.940.970.972.80%112,601
Dec 24, 20250.940.970.940.940.94-1.70%90,037
Dec 23, 20251.031.030.940.960.96-4.95%328,985
Dec 22, 20251.021.040.981.011.01-0.98%223,048
Dec 19, 20251.021.041.021.021.02-82,053
Dec 18, 20251.001.051.001.021.022.11%74,667
Dec 17, 20251.031.060.991.001.00-2.07%133,482
Dec 16, 20251.031.081.011.021.02-2.86%94,324
Dec 15, 20251.131.151.021.051.05-8.70%318,310
Dec 12, 20251.121.181.121.151.151.77%195,726
Dec 11, 20251.121.161.121.131.13-0.88%68,442
Dec 10, 20251.131.181.131.141.14-0.87%144,072
Dec 9, 20251.121.161.121.151.154.55%200,805
Dec 8, 20251.111.131.101.101.10-0.90%79,744
Dec 5, 20251.111.141.081.111.11-64,076
Dec 4, 20251.051.111.041.111.113.74%94,417
Dec 3, 20251.151.151.031.071.07-6.96%293,451
Dec 2, 20251.191.191.131.151.15-94,581
Dec 1, 20251.091.151.071.151.155.99%261,133
Nov 28, 20251.031.121.031.091.096.37%137,587
Nov 26, 20251.021.051.001.021.020.99%65,909
Nov 25, 20250.951.020.941.011.014.83%62,575
Nov 24, 20250.950.990.920.960.965.30%87,821
Nov 21, 20250.920.950.900.920.92-0.41%123,550
Nov 20, 20250.930.970.900.920.92-1.94%120,933
Nov 19, 20250.971.000.920.940.94-4.39%67,693
Nov 18, 20250.920.980.910.980.986.61%61,937
Nov 17, 20250.940.950.900.920.92-2.33%171,388
Nov 14, 20250.910.970.900.940.94-0.94%186,711
Nov 13, 20250.990.990.930.950.95-3.06%132,460
Nov 12, 20251.031.030.960.980.98-4.85%101,723
Nov 11, 20251.021.040.991.031.03-156,405
Nov 10, 20250.971.040.971.031.036.76%105,157
Nov 7, 20251.001.010.950.960.96-8.11%299,248
Nov 6, 20250.981.120.951.051.0515.63%778,653
Nov 5, 20250.870.920.870.910.913.25%141,201
Nov 4, 20250.850.890.850.880.88-0.99%156,929
Nov 3, 20250.930.960.870.890.89-4.48%235,128
Oct 31, 20250.940.950.920.930.93-137,668
Oct 30, 20250.991.000.920.930.93-6.99%265,147
Oct 29, 20251.051.060.991.001.00-4.77%373,519
Oct 28, 20251.061.061.021.051.05-1.87%282,219
Oct 27, 20251.121.121.061.071.07-2.73%209,470
Oct 24, 20251.101.131.081.101.100.92%111,929
Oct 23, 20251.071.101.061.091.094.81%92,800
Oct 22, 20251.121.121.011.041.04-7.96%676,032
Oct 21, 20251.131.181.101.131.13-446,301
Oct 20, 20251.101.141.101.131.132.73%141,969
Oct 17, 20251.111.121.101.101.10-1.79%246,992
Oct 16, 20251.151.181.121.121.12-3.45%261,957
Oct 15, 20251.151.211.151.161.16-1.69%170,119
Oct 14, 20251.151.181.131.181.181.72%97,636