Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspira Technologies Oxy B.H.N. Ltd. - Warrant (NQ: IINNW )

0.4000 +0.0184 (+4.82%)
Streaming Delayed Price Updated: 3:16 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.4000 0.4400 0.2694 0.4000 79,897 +0.02(+4.82%)
Feb 13, 2025 0.3714 0.4500 0.2251 0.3816 293,163 +0.00(+0.42%)
Feb 12, 2025 0.2300 0.4430 0.2200 0.3800 56,086 +0.18(+89.05%)
Feb 11, 2025 0.2650 0.2811 0.2000 0.2010 5,804 -0.07(-25.56%)
Feb 07, 2025 0.2700 69 +0.02(+8.00%)
Feb 05, 2025 0.2500 0 +0.06(+31.51%)
Feb 03, 2025 0.1901 0 -0.07(-26.09%)
Jan 31, 2025 0.2486 0.2572 0.2486 0.2572 1,348 +0.00(+0.00%)
Jan 29, 2025 0.2572 0 +0.01(+2.88%)
Jan 27, 2025 0.2500 0 +0.02(+8.70%)
Jan 24, 2025 0.2300 0.2431 0.2300 0.2300 420 -0.05(-17.86%)
Jan 21, 2025 0.2800 80 +0.00(+0.04%)
Jan 15, 2025 0.2799 0 +0.05(+21.75%)
Jan 14, 2025 0.2450 0.2450 0.2035 0.2299 9,650 +0.04(+22.94%)
Jan 13, 2025 0.1840 0.1940 0.1840 0.1870 5,893 +0.01(+3.89%)
Jan 10, 2025 0.1801 0.1801 0.1800 0.1800 407 +0.00(+0.00%)
Jan 08, 2025 0.1940 0.1940 0.1800 0.1800 1,245 +0.00(+0.00%)
Jan 06, 2025 0.1800 27 -0.01(-5.26%)
Jan 03, 2025 0.2000 0.2000 0.1900 0.1900 9,988 +0.00(+0.64%)
Jan 02, 2025 0.1874 0.1888 0.1705 0.1888 720 -0.00(-0.63%)
Dec 31, 2024 0.1900 0 -0.02(-9.52%)
Dec 30, 2024 0.2200 0.2201 0.2000 0.2100 1,201 +0.00(+0.00%)
Dec 27, 2024 0.2100 0.2100 0.2100 0.2100 1,093 -0.04(-15.83%)
Dec 26, 2024 0.2495 0.2495 0.2495 0.2495 2,561 -0.00(-0.20%)
Dec 24, 2024 0.2383 0.2500 0.2383 0.2500 2,401 +0.01(+5.35%)
Dec 23, 2024 0.2480 0.2480 0.2373 0.2373 3,803 -0.01(-5.08%)
Dec 20, 2024 0.2500 0.2948 0.2100 0.2500 3,046 +0.01(+4.17%)
Dec 19, 2024 0.2200 0.2400 0.2200 0.2400 332 +0.02(+9.09%)
Dec 18, 2024 0.1704 0.3089 0.1704 0.2200 3,307 -0.01(-4.35%)
Dec 17, 2024 0.2300 0.3189 0.1800 0.2300 13,458 -0.06(-20.69%)
Dec 16, 2024 0.2100 0.2900 0.2100 0.2900 4,087 +0.04(+18.37%)
Dec 13, 2024 0.2700 0.3580 0.2450 0.2450 18,361 -0.05(-15.55%)
Dec 12, 2024 0.3696 0.3696 0.2711 0.2901 5,661 -0.00(-0.85%)
Dec 11, 2024 0.3140 0.3140 0.2926 0.2926 2,551 -0.00(-1.15%)
Dec 09, 2024 0.2960 0 +0.00(+1.06%)
Dec 05, 2024 0.2929 0 -0.10(-24.90%)
Dec 04, 2024 0.3027 0.3996 0.3000 0.3900 6,086 +0.10(+33.29%)
Dec 03, 2024 0.3500 0.3500 0.2926 0.2926 624 -0.07(-18.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.