Inspira Technologies Oxy ... (IINN)
NASDAQ: IINN
· Real-Time Price · USD
1.22
0.09 (7.96%)
At close: Sep 05, 2025, 3:59 PM
1.19
-2.06%
After-hours: Sep 05, 2025, 07:45 PM EDT
IINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.13 | 1.22 | 1.11 | 1.21 | 1.21 | 7.08% | 573,826 |
| Sep 4, 2025 | 1.16 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 272,717 |
| Sep 3, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 169,433 |
| Sep 2, 2025 | 1.16 | 1.23 | 1.14 | 1.18 | 1.18 | 2.61% | 348,918 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.11 | 1.15 | 1.15 | -2.54% | 436,528 |
| Aug 28, 2025 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 171,130 |
| Aug 27, 2025 | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -1.69% | 296,400 |
| Aug 26, 2025 | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | 3.51% | 478,701 |
| Aug 25, 2025 | 1.17 | 1.20 | 1.12 | 1.14 | 1.14 | -2.56% | 1,036,400 |
| Aug 22, 2025 | 1.36 | 1.39 | 1.15 | 1.17 | 1.17 | -6.40% | 14,793,600 |
| Aug 21, 2025 | 1.23 | 1.27 | 1.20 | 1.25 | 1.25 | 0.00% | 258,572 |
| Aug 20, 2025 | 1.23 | 1.27 | 1.16 | 1.25 | 1.25 | 1.63% | 445,239 |
| Aug 19, 2025 | 1.39 | 1.50 | 1.09 | 1.23 | 1.23 | -1.60% | 9,235,500 |
| Aug 18, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -1.57% | 166,822 |
| Aug 15, 2025 | 1.22 | 1.28 | 1.21 | 1.27 | 1.27 | 1.60% | 86,332 |
| Aug 14, 2025 | 1.33 | 1.33 | 1.22 | 1.25 | 1.25 | -6.02% | 467,700 |
| Aug 13, 2025 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 294,200 |
| Aug 12, 2025 | 1.20 | 1.29 | 1.13 | 1.28 | 1.28 | 6.67% | 232,000 |
| Aug 11, 2025 | 1.13 | 1.25 | 1.13 | 1.20 | 1.20 | 7.14% | 271,500 |
| Aug 8, 2025 | 1.18 | 1.19 | 1.10 | 1.12 | 1.12 | -3.45% | 402,700 |