Inspira Technologies Oxy ... (IINN)
NASDAQ: IINN
· Real-Time Price · USD
1.31
0.03 (2.34%)
At close: Sep 26, 2025, 3:59 PM
1.32
0.76%
After-hours: Sep 26, 2025, 07:22 PM EDT
IINN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | 2.34% | 507,485 |
| Sep 25, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.00% | 118,800 |
| Sep 24, 2025 | 1.26 | 1.30 | 1.24 | 1.28 | 1.28 | 0.00% | 197,600 |
| Sep 23, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 384,439 |
| Sep 22, 2025 | 1.24 | 1.26 | 1.20 | 1.26 | 1.26 | 1.61% | 171,100 |
| Sep 19, 2025 | 1.26 | 1.28 | 1.20 | 1.24 | 1.24 | -0.80% | 463,867 |
| Sep 18, 2025 | 1.18 | 1.29 | 1.17 | 1.25 | 1.25 | 6.84% | 582,200 |
| Sep 17, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 172,817 |
| Sep 16, 2025 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 242,219 |
| Sep 15, 2025 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | -3.31% | 349,500 |
| Sep 12, 2025 | 1.16 | 1.26 | 1.16 | 1.21 | 1.21 | 4.31% | 291,400 |
| Sep 11, 2025 | 1.24 | 1.31 | 1.13 | 1.16 | 1.16 | -7.20% | 2,020,906 |
| Sep 10, 2025 | 1.24 | 1.28 | 1.22 | 1.25 | 1.25 | 0.00% | 245,845 |
| Sep 9, 2025 | 1.23 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 351,400 |
| Sep 8, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 225,500 |
| Sep 5, 2025 | 1.13 | 1.22 | 1.11 | 1.21 | 1.21 | 7.08% | 586,518 |
| 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 |